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 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 7,600 | 7,760 | 7,510 | 7,680 | -20 | -0.3% | 156,000 |
| 2024/03/14 | 7,650 | 7,720 | 7,620 | 7,700 | -20 | -0.3% | 99,200 |
| 2024/03/13 | 7,840 | 7,910 | 7,610 | 7,720 | -50 | -0.6% | 180,800 |
| 2024/03/12 | 7,470 | 7,810 | 7,390 | 7,770 | +210 | +2.8% | 252,200 |
| 2024/03/11 | 7,680 | 8,030 | 7,480 | 7,560 | -140 | -1.8% | 433,600 |
| 2024/03/08 | 7,710 | 7,940 | 7,670 | 7,700 | -10 | -0.1% | 241,900 |
| 2024/03/07 | 8,110 | 8,160 | 7,670 | 7,710 | -100 | -1.3% | 358,200 |
| 2024/03/06 | 7,620 | 8,120 | 7,590 | 7,810 | +40 | +0.5% | 492,800 |
| 2024/03/05 | 7,430 | 7,860 | 7,380 | 7,770 | +400 | +5.4% | 508,900 |
| 2024/03/04 | 7,300 | 7,580 | 7,210 | 7,370 | +430 | +6.2% | 635,100 |
| 2024/03/01 | 6,750 | 7,060 | 6,750 | 6,940 | +100 | +1.5% | 262,800 |
| 2024/02/29 | 6,710 | 6,920 | 6,660 | 6,840 | +100 | +1.5% | 212,300 |
| 2024/02/28 | 6,900 | 6,920 | 6,730 | 6,740 | -30 | -0.4% | 199,500 |
| 2024/02/27 | 7,010 | 7,100 | 6,720 | 6,770 | -40 | -0.6% | 256,000 |
| 2024/02/26 | 7,020 | 7,020 | 6,800 | 6,810 | -110 | -1.6% | 235,300 |
| 2024/02/22 | 7,250 | 7,320 | 6,900 | 6,920 | -80 | -1.1% | 354,600 |
| 2024/02/21 | 7,100 | 7,190 | 6,940 | 7,000 | -170 | -2.4% | 386,200 |
| 2024/02/20 | 6,990 | 7,270 | 6,910 | 7,170 | +350 | +5.1% | 425,900 |
| 2024/02/19 | 6,930 | 6,970 | 6,730 | 6,820 | -260 | -3.7% | 526,200 |
| 2024/02/16 | 6,450 | 7,100 | 6,400 | 7,080 | +810 | +12.9% | 1,148,100 |
| 2024/02/15 | 6,260 | 6,270 | 6,240 | 6,270 | +1,000 | +19% | 428,700 |
| 2024/02/14 | 5,100 | 5,300 | 5,080 | 5,270 | +70 | +1.3% | 304,800 |
| 2024/02/13 | 5,100 | 5,200 | 5,020 | 5,200 | +190 | +3.8% | 172,100 |
| 2024/02/09 | 5,060 | 5,100 | 5,000 | 5,010 | -40 | -0.8% | 79,200 |
| 2024/02/08 | 5,030 | 5,070 | 4,950 | 5,050 | +30 | +0.6% | 155,200 |
| 2024/02/07 | 4,990 | 5,030 | 4,925 | 5,020 | -30 | -0.6% | 119,600 |
| 2024/02/06 | 4,970 | 5,080 | 4,910 | 5,050 | +70 | +1.4% | 120,400 |
| 2024/02/05 | 5,000 | 5,050 | 4,910 | 4,980 | +20 | +0.4% | 166,800 |
| 2024/02/02 | 5,000 | 5,040 | 4,950 | 4,960 | -15 | -0.3% | 88,800 |
| 2024/02/01 | 4,950 | 5,020 | 4,950 | 4,975 | -45 | -0.9% | 95,800 |
| 2024/01/31 | 4,975 | 5,020 | 4,925 | 5,020 | +70 | +1.4% | 102,000 |
| 2024/01/30 | 4,990 | 5,020 | 4,940 | 4,950 | -25 | -0.5% | 78,800 |
| 2024/01/29 | 5,020 | 5,040 | 4,930 | 4,975 | -85 | -1.7% | 150,300 |
| 2024/01/26 | 5,020 | 5,150 | 4,990 | 5,060 | +20 | +0.4% | 363,300 |
| 2024/01/25 | 4,705 | 5,040 | 4,705 | 5,040 | +310 | +6.6% | 298,000 |
| 2024/01/24 | 4,730 | 4,745 | 4,675 | 4,730 | -25 | -0.5% | 144,900 |
| 2024/01/23 | 4,830 | 4,840 | 4,685 | 4,755 | -40 | -0.8% | 166,700 |
| 2024/01/22 | 4,710 | 4,810 | 4,680 | 4,795 | +105 | +2.2% | 170,000 |
| 2024/01/19 | 4,690 | 4,750 | 4,650 | 4,690 | +25 | +0.5% | 208,600 |
| 2024/01/18 | 4,670 | 4,710 | 4,640 | 4,665 | -25 | -0.5% | 122,100 |
| 2024/01/17 | 4,850 | 4,850 | 4,690 | 4,690 | -170 | -3.5% | 227,900 |
| 2024/01/16 | 4,905 | 4,915 | 4,855 | 4,860 | -110 | -2.2% | 89,700 |
| 2024/01/15 | 4,825 | 5,000 | 4,825 | 4,970 | +150 | +3.1% | 168,400 |
| 2024/01/12 | 4,900 | 4,915 | 4,805 | 4,820 | -75 | -1.5% | 107,600 |
| 2024/01/11 | 4,965 | 4,980 | 4,885 | 4,895 | -30 | -0.6% | 141,900 |
| 2024/01/10 | 4,970 | 4,970 | 4,910 | 4,925 | -50 | -1% | 127,800 |
| 2024/01/09 | 4,950 | 5,000 | 4,935 | 4,975 | +60 | +1.2% | 143,300 |
| 2024/01/05 | 4,990 | 4,995 | 4,905 | 4,915 | -35 | -0.7% | 153,300 |
| 2024/01/04 | 4,785 | 4,990 | 4,750 | 4,950 | +165 | +3.4% | 215,100 |
| 2023/12/29 | 4,795 | 4,810 | 4,740 | 4,785 | +5 | +0.1% | 83,000 |
301～
350
件表示中 / 3716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 | 447,000円 | -2.1% | -27.3% | 3.24% | 13.39倍 | 1.00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 |
| 黒崎播磨 | 297,300円 | +1.2% | -2.1% | 3.87% | 10.01倍 | 1.06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 |
| ノリタケ | 366,000円 | -0.1% | -10.9% | 3.83% | 9.89倍 | 0.69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 | 167,200円 | +20.8% | -1.1% | 5.38% | 9.53倍 | 0.86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 | 223,000円 | +5.4% | +0.8% | 2.91% | 13.00倍 | 1.54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
