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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 6,930 | 6,950 | 6,830 | 6,850 | -70 | -1% | 76,000 |
| 2024/07/04 | 6,840 | 6,940 | 6,760 | 6,920 | +90 | +1.3% | 106,500 |
| 2024/07/03 | 6,810 | 6,990 | 6,800 | 6,830 | +110 | +1.6% | 151,000 |
| 2024/07/02 | 6,670 | 6,760 | 6,650 | 6,720 | +60 | +0.9% | 96,100 |
| 2024/07/01 | 6,750 | 6,780 | 6,650 | 6,660 | -70 | -1% | 61,600 |
| 2024/06/28 | 6,770 | 6,830 | 6,710 | 6,730 | +30 | +0.4% | 96,600 |
| 2024/06/27 | 6,710 | 6,780 | 6,700 | 6,700 | -60 | -0.9% | 65,300 |
| 2024/06/26 | 6,780 | 6,800 | 6,720 | 6,760 | +80 | +1.2% | 69,000 |
| 2024/06/25 | 6,630 | 6,710 | 6,540 | 6,680 | +50 | +0.8% | 67,600 |
| 2024/06/24 | 6,620 | 6,670 | 6,560 | 6,630 | +20 | +0.3% | 94,200 |
| 2024/06/21 | 6,630 | 6,710 | 6,600 | 6,610 | -80 | -1.2% | 92,400 |
| 2024/06/20 | 6,600 | 6,690 | 6,540 | 6,690 | +20 | +0.3% | 114,300 |
| 2024/06/19 | 6,760 | 6,900 | 6,640 | 6,670 | -120 | -1.8% | 127,600 |
| 2024/06/18 | 6,960 | 6,990 | 6,770 | 6,790 | -170 | -2.4% | 125,700 |
| 2024/06/17 | 7,140 | 7,170 | 6,890 | 6,960 | -190 | -2.7% | 99,000 |
| 2024/06/14 | 6,950 | 7,190 | 6,940 | 7,150 | +140 | +2% | 98,100 |
| 2024/06/13 | 7,270 | 7,290 | 6,950 | 7,010 | -230 | -3.2% | 153,900 |
| 2024/06/12 | 7,130 | 7,280 | 7,110 | 7,240 | +130 | +1.8% | 216,800 |
| 2024/06/11 | 6,970 | 7,160 | 6,970 | 7,110 | +140 | +2% | 132,600 |
| 2024/06/10 | 6,870 | 7,020 | 6,870 | 6,970 | +140 | +2% | 102,500 |
| 2024/06/07 | 6,800 | 6,940 | 6,790 | 6,830 | +30 | +0.4% | 128,700 |
| 2024/06/06 | 6,660 | 6,800 | 6,600 | 6,800 | +200 | +3% | 164,300 |
| 2024/06/05 | 6,660 | 6,710 | 6,520 | 6,600 | -60 | -0.9% | 176,300 |
| 2024/06/04 | 6,690 | 6,770 | 6,640 | 6,660 | -100 | -1.5% | 119,800 |
| 2024/06/03 | 6,710 | 6,830 | 6,670 | 6,760 | +60 | +0.9% | 205,700 |
| 2024/05/31 | 6,580 | 6,740 | 6,560 | 6,700 | ±0 | ±0% | 253,400 |
| 2024/05/30 | 6,670 | 6,740 | 6,600 | 6,700 | -180 | -2.6% | 210,800 |
| 2024/05/29 | 7,000 | 7,030 | 6,850 | 6,880 | -160 | -2.3% | 127,200 |
| 2024/05/28 | 7,050 | 7,140 | 7,010 | 7,040 | -30 | -0.4% | 68,900 |
| 2024/05/27 | 7,090 | 7,090 | 6,990 | 7,070 | -40 | -0.6% | 74,000 |
| 2024/05/24 | 7,080 | 7,260 | 7,070 | 7,110 | -10 | -0.1% | 154,400 |
| 2024/05/23 | 7,170 | 7,290 | 7,060 | 7,120 | -10 | -0.1% | 192,700 |
| 2024/05/22 | 6,970 | 7,180 | 6,950 | 7,130 | +10 | +0.1% | 187,600 |
| 2024/05/21 | 7,170 | 7,200 | 7,000 | 7,120 | -60 | -0.8% | 212,300 |
| 2024/05/20 | 7,220 | 7,250 | 7,130 | 7,180 | -20 | -0.3% | 109,900 |
| 2024/05/17 | 7,400 | 7,490 | 7,140 | 7,200 | -200 | -2.7% | 225,900 |
| 2024/05/16 | 7,270 | 7,470 | 7,210 | 7,400 | +260 | +3.6% | 300,800 |
| 2024/05/15 | 7,040 | 7,200 | 6,880 | 7,140 | +110 | +1.6% | 348,700 |
| 2024/05/14 | 7,310 | 7,330 | 6,810 | 7,030 | -1,090 | -13.4% | 1,005,300 |
| 2024/05/13 | 7,940 | 8,190 | 7,930 | 8,120 | +200 | +2.5% | 246,200 |
| 2024/05/10 | 7,980 | 8,120 | 7,850 | 7,920 | -110 | -1.4% | 164,700 |
| 2024/05/09 | 7,970 | 8,120 | 7,940 | 8,030 | -20 | -0.2% | 119,300 |
| 2024/05/08 | 8,050 | 8,060 | 7,850 | 8,050 | ±0 | ±0% | 140,300 |
| 2024/05/07 | 7,980 | 8,100 | 7,950 | 8,050 | +270 | +3.5% | 145,700 |
| 2024/05/02 | 7,790 | 7,850 | 7,690 | 7,780 | -40 | -0.5% | 80,500 |
| 2024/05/01 | 7,800 | 7,990 | 7,760 | 7,820 | -20 | -0.3% | 152,700 |
| 2024/04/30 | 7,800 | 7,970 | 7,720 | 7,840 | +90 | +1.2% | 159,700 |
| 2024/04/26 | 7,650 | 7,930 | 7,570 | 7,750 | +400 | +5.4% | 334,200 |
| 2024/04/25 | 7,440 | 7,550 | 7,350 | 7,350 | -200 | -2.6% | 184,400 |
| 2024/04/24 | 7,370 | 7,570 | 7,370 | 7,550 | +280 | +3.9% | 201,500 |
201～
250
件表示中 / 3692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 | 410,000円 | -2.1% | -27.3% | 3.54% | 12.28倍 | 0.91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 | 286,000円 | +4.0% | -38.4% | 3.99% | 21.62倍 | 0.76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 |
| 黒崎播磨 | 250,600円 | +0.6% | -8.5% | 4.19% | 6.86倍 | 0.94倍 |
|
日本製鉄系。総合耐火物の大手で、消耗品が主力。インドやスペインなど海外事業拡大を加速 |
| 品川リフラ | 159,000円 | -1.5% | -12.8% | 5.66% | 8.06倍 | 0.83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 | 198,500円 | +5.7% | +10.3% | 3.02% | 10.52倍 | 1.52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
