東洋炭素の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2016/07/07 | 1,284 | 1,319 | 1,279 | 1,282 | -19 | -1.5% | 14,900 |
| 2016/07/06 | 1,287 | 1,317 | 1,271 | 1,301 | -17 | -1.3% | 60,000 |
| 2016/07/05 | 1,299 | 1,324 | 1,299 | 1,318 | ±0 | ±0% | 5,600 |
| 2016/07/04 | 1,316 | 1,342 | 1,300 | 1,318 | +10 | +0.8% | 8,200 |
| 2016/07/01 | 1,311 | 1,328 | 1,305 | 1,308 | -3 | -0.2% | 9,400 |
| 2016/06/30 | 1,310 | 1,322 | 1,305 | 1,311 | +14 | +1.1% | 8,800 |
| 2016/06/29 | 1,270 | 1,303 | 1,270 | 1,297 | +20 | +1.6% | 9,900 |
| 2016/06/28 | 1,280 | 1,300 | 1,265 | 1,277 | -5 | -0.4% | 28,000 |
| 2016/06/27 | 1,262 | 1,300 | 1,262 | 1,282 | +12 | +0.9% | 21,800 |
| 2016/06/24 | 1,350 | 1,363 | 1,240 | 1,270 | -65 | -4.9% | 33,300 |
| 2016/06/23 | 1,313 | 1,336 | 1,311 | 1,335 | +6 | +0.5% | 7,800 |
| 2016/06/22 | 1,322 | 1,343 | 1,317 | 1,329 | -4 | -0.3% | 12,200 |
| 2016/06/21 | 1,310 | 1,346 | 1,296 | 1,333 | +13 | +1% | 23,100 |
| 2016/06/20 | 1,300 | 1,327 | 1,300 | 1,320 | +31 | +2.4% | 10,300 |
| 2016/06/17 | 1,290 | 1,308 | 1,280 | 1,289 | +29 | +2.3% | 25,000 |
| 2016/06/16 | 1,346 | 1,346 | 1,255 | 1,260 | -65 | -4.9% | 58,100 |
| 2016/06/15 | 1,310 | 1,350 | 1,309 | 1,325 | +9 | +0.7% | 22,900 |
| 2016/06/14 | 1,350 | 1,353 | 1,311 | 1,316 | -39 | -2.9% | 29,600 |
| 2016/06/13 | 1,383 | 1,385 | 1,353 | 1,355 | -51 | -3.6% | 27,700 |
| 2016/06/10 | 1,436 | 1,436 | 1,391 | 1,406 | -7 | -0.5% | 26,600 |
| 2016/06/09 | 1,406 | 1,423 | 1,387 | 1,413 | +7 | +0.5% | 14,000 |
| 2016/06/08 | 1,419 | 1,428 | 1,399 | 1,406 | -6 | -0.4% | 31,100 |
| 2016/06/07 | 1,439 | 1,447 | 1,411 | 1,412 | -33 | -2.3% | 24,700 |
| 2016/06/06 | 1,443 | 1,487 | 1,428 | 1,445 | -16 | -1.1% | 21,600 |
| 2016/06/03 | 1,468 | 1,500 | 1,454 | 1,461 | -7 | -0.5% | 8,900 |
| 2016/06/02 | 1,499 | 1,501 | 1,468 | 1,468 | -35 | -2.3% | 21,600 |
| 2016/06/01 | 1,490 | 1,521 | 1,487 | 1,503 | -17 | -1.1% | 11,800 |
| 2016/05/31 | 1,497 | 1,520 | 1,483 | 1,520 | +31 | +2.1% | 61,200 |
| 2016/05/30 | 1,471 | 1,491 | 1,471 | 1,489 | +25 | +1.7% | 11,000 |
| 2016/05/27 | 1,461 | 1,487 | 1,449 | 1,464 | +3 | +0.2% | 14,600 |
| 2016/05/26 | 1,470 | 1,482 | 1,456 | 1,461 | -1 | -0.1% | 22,800 |
| 2016/05/25 | 1,446 | 1,468 | 1,432 | 1,462 | +16 | +1.1% | 19,100 |
| 2016/05/24 | 1,445 | 1,454 | 1,434 | 1,446 | -5 | -0.3% | 11,700 |
| 2016/05/23 | 1,443 | 1,457 | 1,432 | 1,451 | +9 | +0.6% | 17,100 |
| 2016/05/20 | 1,449 | 1,458 | 1,438 | 1,442 | -9 | -0.6% | 15,900 |
| 2016/05/19 | 1,452 | 1,456 | 1,431 | 1,451 | -5 | -0.3% | 22,700 |
| 2016/05/18 | 1,451 | 1,458 | 1,442 | 1,456 | +5 | +0.3% | 20,700 |
| 2016/05/17 | 1,437 | 1,459 | 1,427 | 1,451 | +19 | +1.3% | 16,800 |
| 2016/05/16 | 1,430 | 1,460 | 1,406 | 1,432 | +13 | +0.9% | 28,600 |
| 2016/05/13 | 1,432 | 1,462 | 1,393 | 1,419 | +39 | +2.8% | 56,700 |
| 2016/05/12 | 1,360 | 1,392 | 1,360 | 1,380 | +10 | +0.7% | 12,400 |
| 2016/05/11 | 1,389 | 1,402 | 1,370 | 1,370 | -14 | -1% | 27,100 |
| 2016/05/10 | 1,385 | 1,389 | 1,359 | 1,384 | +29 | +2.1% | 15,900 |
| 2016/05/09 | 1,367 | 1,373 | 1,343 | 1,355 | -11 | -0.8% | 14,900 |
| 2016/05/06 | 1,358 | 1,368 | 1,343 | 1,366 | +20 | +1.5% | 16,400 |
| 2016/05/02 | 1,378 | 1,402 | 1,315 | 1,346 | -60 | -4.3% | 66,500 |
| 2016/04/28 | 1,448 | 1,470 | 1,405 | 1,406 | -34 | -2.4% | 30,000 |
| 2016/04/27 | 1,456 | 1,456 | 1,435 | 1,440 | +10 | +0.7% | 16,200 |
| 2016/04/26 | 1,451 | 1,451 | 1,421 | 1,430 | -16 | -1.1% | 22,500 |
| 2016/04/25 | 1,439 | 1,449 | 1,427 | 1,446 | +8 | +0.6% | 21,500 |
2201～
2250
件表示中 / 3738件
類似銘柄と比較する
現在ご覧いただいている「東洋炭素」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 東洋炭素 | 479,000円 | -2.1% | -27.3% | 3.03% | 14.35倍 | 1.07倍 |
|
等方性黒鉛の先駆者、世界シェア３割とトップ。原料調達から製造・加工までの一貫生産に強み |
| ニチハ | 306,500円 | -0.7% | +42.0% | 3.72% | 14.34倍 | 0.83倍 |
|
窯業系外壁材で最大手。高級感のある洋風外壁が特徴。住宅向け以外にも注力。米国で現地生産 |
| ノリタケ | 375,000円 | -0.1% | -10.9% | 3.73% | 10.13倍 | 0.71倍 |
|
森村グループ中核。研削砥石トップ。電子部品向けのセラミック材料や乾燥炉、焼成炉が成長 |
| 品川リフラ | 165,500円 | +20.8% | -1.1% | 5.44% | 9.43倍 | 0.85倍 |
|
鉄鋼業向け耐火物の総合大手。ＪＦＥ、神戸鋼と親密。高機能材に注力。傘下にイソライト工業 |
| ベルテクス | 244,400円 | +5.4% | +0.8% | 2.66% | 14.18倍 | 1.68倍 |
|
ハネックス、日本ゼニスパイプ、羽田コンクリート工業３社統合のゼニス羽田にホクコン合流 |
市場注目の銘柄
チャート関連のコラム
