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 |
|---|---|---|---|---|---|---|---|
| 2011/12/13 | 3,615 | 3,645 | 3,565 | 3,625 | ±0 | ±0% | 43,500 |
| 2011/12/12 | 3,610 | 3,635 | 3,575 | 3,625 | +25 | +0.7% | 39,900 |
| 2011/12/09 | 3,560 | 3,620 | 3,560 | 3,600 | -15 | -0.4% | 29,400 |
| 2011/12/08 | 3,635 | 3,655 | 3,570 | 3,615 | -60 | -1.6% | 30,000 |
| 2011/12/07 | 3,615 | 3,690 | 3,590 | 3,675 | +115 | +3.2% | 43,100 |
| 2011/12/06 | 3,670 | 3,685 | 3,550 | 3,560 | -145 | -3.9% | 73,700 |
| 2011/12/05 | 3,795 | 3,795 | 3,695 | 3,705 | -60 | -1.6% | 35,100 |
| 2011/12/02 | 3,780 | 3,780 | 3,720 | 3,765 | -20 | -0.5% | 37,600 |
| 2011/12/01 | 3,785 | 3,810 | 3,765 | 3,785 | +70 | +1.9% | 69,000 |
| 2011/11/30 | 3,795 | 3,795 | 3,690 | 3,715 | -80 | -2.1% | 57,000 |
| 2011/11/29 | 3,745 | 3,795 | 3,725 | 3,795 | +90 | +2.4% | 53,300 |
| 2011/11/28 | 3,640 | 3,720 | 3,605 | 3,705 | +130 | +3.6% | 47,600 |
| 2011/11/25 | 3,610 | 3,620 | 3,565 | 3,575 | -30 | -0.8% | 32,000 |
| 2011/11/24 | 3,695 | 3,695 | 3,560 | 3,605 | -20 | -0.6% | 40,000 |
| 2011/11/22 | 3,530 | 3,660 | 3,530 | 3,625 | +25 | +0.7% | 53,500 |
| 2011/11/21 | 3,570 | 3,610 | 3,570 | 3,600 | -5 | -0.1% | 25,800 |
| 2011/11/18 | 3,530 | 3,620 | 3,490 | 3,605 | +5 | +0.1% | 38,800 |
| 2011/11/17 | 3,615 | 3,640 | 3,525 | 3,600 | +55 | +1.6% | 38,400 |
| 2011/11/16 | 3,585 | 3,625 | 3,530 | 3,545 | -75 | -2.1% | 30,800 |
| 2011/11/15 | 3,695 | 3,710 | 3,600 | 3,620 | -75 | -2% | 32,500 |
| 2011/11/14 | 3,750 | 3,765 | 3,670 | 3,695 | +45 | +1.2% | 35,500 |
| 2011/11/11 | 3,540 | 3,670 | 3,510 | 3,650 | +110 | +3.1% | 44,400 |
| 2011/11/10 | 3,600 | 3,615 | 3,505 | 3,540 | -95 | -2.6% | 37,700 |
| 2011/11/09 | 3,730 | 3,735 | 3,595 | 3,635 | -60 | -1.6% | 55,700 |
| 2011/11/08 | 3,650 | 3,725 | 3,625 | 3,695 | +50 | +1.4% | 74,300 |
| 2011/11/07 | 3,670 | 3,675 | 3,600 | 3,645 | -75 | -2% | 49,800 |
| 2011/11/04 | 3,680 | 3,745 | 3,645 | 3,720 | +155 | +4.3% | 55,800 |
| 2011/11/02 | 3,575 | 3,605 | 3,525 | 3,565 | -80 | -2.2% | 60,300 |
| 2011/11/01 | 3,650 | 3,705 | 3,640 | 3,645 | -45 | -1.2% | 73,600 |
| 2011/10/31 | 3,700 | 3,795 | 3,685 | 3,690 | -95 | -2.5% | 65,900 |
| 2011/10/28 | 3,870 | 3,890 | 3,755 | 3,785 | -20 | -0.5% | 71,000 |
| 2011/10/27 | 3,750 | 3,805 | 3,715 | 3,805 | +70 | +1.9% | 67,600 |
| 2011/10/26 | 3,680 | 3,750 | 3,630 | 3,735 | +5 | +0.1% | 65,700 |
| 2011/10/25 | 3,640 | 3,740 | 3,605 | 3,730 | +160 | +4.5% | 76,300 |
| 2011/10/24 | 3,505 | 3,610 | 3,480 | 3,570 | +50 | +1.4% | 77,600 |
| 2011/10/21 | 3,520 | 3,575 | 3,510 | 3,520 | +15 | +0.4% | 44,300 |
| 2011/10/20 | 3,665 | 3,685 | 3,500 | 3,505 | -225 | -6% | 97,000 |
| 2011/10/19 | 3,820 | 3,870 | 3,730 | 3,730 | -55 | -1.5% | 59,100 |
| 2011/10/18 | 3,655 | 3,800 | 3,655 | 3,785 | +60 | +1.6% | 65,300 |
| 2011/10/17 | 3,730 | 3,755 | 3,680 | 3,725 | +100 | +2.8% | 91,200 |
| 2011/10/14 | 3,795 | 3,835 | 3,570 | 3,625 | +320 | +9.7% | 226,900 |
| 2011/10/13 | 3,185 | 3,305 | 3,185 | 3,305 | +130 | +4.1% | 48,800 |
| 2011/10/12 | 3,225 | 3,240 | 3,170 | 3,175 | -50 | -1.6% | 41,500 |
| 2011/10/11 | 3,180 | 3,250 | 3,175 | 3,225 | +125 | +4% | 35,300 |
| 2011/10/07 | 3,070 | 3,150 | 3,070 | 3,100 | +35 | +1.1% | 33,700 |
| 2011/10/06 | 2,999 | 3,070 | 2,994 | 3,065 | +94 | +3.2% | 23,700 |
| 2011/10/05 | 3,060 | 3,060 | 2,961 | 2,971 | -99 | -3.2% | 54,700 |
| 2011/10/04 | 3,010 | 3,100 | 2,950 | 3,070 | -10 | -0.3% | 79,900 |
| 2011/10/03 | 3,130 | 3,160 | 3,035 | 3,080 | -170 | -5.2% | 56,300 |
| 2011/09/30 | 3,280 | 3,295 | 3,160 | 3,250 | -35 | -1.1% | 47,500 |
3351～
3400
件表示中 / 3768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 | 401,000円 | -9.6% | -48.1% | 3.62% | 16.82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 |
| 日ヒューム | 298,200円 | +7.9% | 0.0% | 1.48% | 30.52倍 | 1.63倍 |
|
下水道向けヒューム管でシェア約２割。コンクリートパイルも大手。プレキャスト製品に注力 |
| ベルテクス | 303,000円 | +5.4% | +0.8% | 2.15% | 17.51倍 | 2.07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 |
| 日カーボン | 420,500円 | -4.1% | -20.8% | 4.76% | 7.88倍 | 0.87倍 |
|
炭素製品大手。電炉向け電極、半導体やリチウムイオン電池向け製造。航空機用はＧＥ等と合弁 |
| 板硝子 | 53,200円 | +1.1% | - | 0.00% | 985.19倍 | 0.64倍 |
|
住友系のガラス専業。建築・自動車用が９割。英ピルキントン買収で世界展開。欧州比率大 |
市場注目の銘柄
チャート関連のコラム
