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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 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 |
| 2024/04/23 | 7,560 | 7,630 | 7,170 | 7,270 | -140 | -1.9% | 207,700 |
| 2024/04/22 | 7,530 | 7,620 | 7,260 | 7,410 | -210 | -2.8% | 282,600 |
| 2024/04/19 | 7,830 | 7,900 | 7,460 | 7,620 | -350 | -4.4% | 335,900 |
| 2024/04/18 | 7,800 | 8,060 | 7,800 | 7,970 | +100 | +1.3% | 109,800 |
| 2024/04/17 | 7,870 | 8,030 | 7,790 | 7,870 | +50 | +0.6% | 141,600 |
| 2024/04/16 | 8,100 | 8,170 | 7,800 | 7,820 | -370 | -4.5% | 261,000 |
| 2024/04/15 | 8,180 | 8,300 | 8,130 | 8,190 | -100 | -1.2% | 138,400 |
| 2024/04/12 | 8,400 | 8,400 | 8,180 | 8,290 | -40 | -0.5% | 188,700 |
| 2024/04/11 | 8,200 | 8,420 | 8,110 | 8,330 | +90 | +1.1% | 168,000 |
| 2024/04/10 | 8,400 | 8,480 | 8,210 | 8,240 | -110 | -1.3% | 204,100 |
| 2024/04/09 | 8,290 | 8,370 | 8,160 | 8,350 | -50 | -0.6% | 225,800 |
| 2024/04/08 | 8,150 | 8,410 | 8,080 | 8,400 | +490 | +6.2% | 439,600 |
| 2024/04/05 | 7,830 | 8,000 | 7,790 | 7,910 | -70 | -0.9% | 102,100 |
| 2024/04/04 | 7,900 | 8,110 | 7,840 | 7,980 | +240 | +3.1% | 181,300 |
| 2024/04/03 | 7,700 | 7,850 | 7,650 | 7,740 | -70 | -0.9% | 220,100 |
| 2024/04/02 | 8,050 | 8,050 | 7,760 | 7,810 | -140 | -1.8% | 190,100 |
| 2024/04/01 | 8,250 | 8,250 | 7,900 | 7,950 | -300 | -3.6% | 199,800 |
| 2024/03/29 | 8,080 | 8,370 | 8,050 | 8,250 | +230 | +2.9% | 237,800 |
| 2024/03/28 | 8,080 | 8,170 | 7,960 | 8,020 | -110 | -1.4% | 156,700 |
| 2024/03/27 | 8,000 | 8,240 | 7,910 | 8,130 | +240 | +3% | 272,300 |
| 2024/03/26 | 8,050 | 8,080 | 7,860 | 7,890 | -160 | -2% | 231,800 |
| 2024/03/25 | 8,090 | 8,190 | 8,050 | 8,050 | -190 | -2.3% | 162,500 |
| 2024/03/22 | 8,090 | 8,260 | 8,030 | 8,240 | +150 | +1.9% | 230,700 |
| 2024/03/21 | 7,990 | 8,160 | 7,890 | 8,090 | +300 | +3.9% | 272,000 |
| 2024/03/19 | 7,910 | 7,950 | 7,710 | 7,790 | -260 | -3.2% | 318,000 |
301～
350
件表示中 / 3767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 | 401,500円 | -9.6% | -48.1% | 3.61% | 16.84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 |
| 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 |
| 日ヒューム | 298,700円 | +7.9% | 0.0% | 1.47% | 30.57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 |
| 板硝子 | 53,400円 | +1.1% | - | 0.00% | 988.89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 |
| 日カーボン | 420,000円 | -4.1% | -20.8% | 4.76% | 7.87倍 | 0.86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 |
市場注目の銘柄
チャート関連のコラム
