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 |
|---|---|---|---|---|---|---|---|
| 2011/07/19 | 3,895 | 4,120 | 3,880 | 4,050 | +225 | +5.9% | 398,500 |
| 2011/07/15 | 3,975 | 3,980 | 3,800 | 3,825 | -155 | -3.9% | 284,300 |
| 2011/07/14 | 4,040 | 4,050 | 3,970 | 3,980 | -65 | -1.6% | 143,600 |
| 2011/07/13 | 4,025 | 4,055 | 4,025 | 4,045 | -5 | -0.1% | 53,100 |
| 2011/07/12 | 4,060 | 4,060 | 4,025 | 4,050 | -50 | -1.2% | 76,400 |
| 2011/07/11 | 4,125 | 4,130 | 4,095 | 4,100 | -20 | -0.5% | 72,700 |
| 2011/07/08 | 4,070 | 4,125 | 4,070 | 4,120 | +55 | +1.4% | 88,400 |
| 2011/07/07 | 4,040 | 4,075 | 4,020 | 4,065 | +35 | +0.9% | 78,900 |
| 2011/07/06 | 4,050 | 4,065 | 3,980 | 4,030 | -35 | -0.9% | 150,100 |
| 2011/07/05 | 4,085 | 4,090 | 4,060 | 4,065 | -15 | -0.4% | 54,700 |
| 2011/07/04 | 4,080 | 4,100 | 4,060 | 4,080 | +10 | +0.2% | 68,800 |
| 2011/07/01 | 4,080 | 4,110 | 4,060 | 4,070 | -20 | -0.5% | 66,900 |
| 2011/06/30 | 4,090 | 4,100 | 4,040 | 4,090 | -15 | -0.4% | 73,500 |
| 2011/06/29 | 4,120 | 4,120 | 4,025 | 4,105 | +85 | +2.1% | 108,000 |
| 2011/06/28 | 4,065 | 4,080 | 4,000 | 4,020 | -45 | -1.1% | 140,700 |
| 2011/06/27 | 4,175 | 4,180 | 4,060 | 4,065 | -135 | -3.2% | 108,300 |
| 2011/06/24 | 4,205 | 4,245 | 4,160 | 4,200 | +30 | +0.7% | 84,200 |
| 2011/06/23 | 4,220 | 4,300 | 4,150 | 4,170 | -65 | -1.5% | 127,200 |
| 2011/06/22 | 4,220 | 4,250 | 4,215 | 4,235 | +15 | +0.4% | 42,700 |
| 2011/06/21 | 4,205 | 4,225 | 4,185 | 4,220 | +15 | +0.4% | 47,700 |
| 2011/06/20 | 4,230 | 4,300 | 4,185 | 4,205 | -40 | -0.9% | 59,900 |
| 2011/06/17 | 4,370 | 4,370 | 4,175 | 4,245 | -75 | -1.7% | 56,800 |
| 2011/06/16 | 4,300 | 4,365 | 4,290 | 4,320 | -50 | -1.1% | 58,400 |
| 2011/06/15 | 4,350 | 4,370 | 4,325 | 4,370 | +10 | +0.2% | 40,700 |
| 2011/06/14 | 4,340 | 4,375 | 4,315 | 4,360 | +15 | +0.3% | 58,700 |
| 2011/06/13 | 4,380 | 4,385 | 4,320 | 4,345 | -85 | -1.9% | 56,500 |
| 2011/06/10 | 4,460 | 4,475 | 4,415 | 4,430 | -30 | -0.7% | 41,900 |
| 2011/06/09 | 4,480 | 4,480 | 4,430 | 4,460 | -30 | -0.7% | 27,400 |
| 2011/06/08 | 4,445 | 4,500 | 4,445 | 4,490 | -10 | -0.2% | 22,100 |
| 2011/06/07 | 4,495 | 4,500 | 4,440 | 4,500 | +70 | +1.6% | 24,100 |
| 2011/06/06 | 4,405 | 4,430 | 4,385 | 4,430 | -15 | -0.3% | 31,400 |
| 2011/06/03 | 4,465 | 4,475 | 4,435 | 4,445 | -30 | -0.7% | 22,800 |
| 2011/06/02 | 4,465 | 4,480 | 4,405 | 4,475 | -35 | -0.8% | 39,700 |
| 2011/06/01 | 4,520 | 4,525 | 4,460 | 4,510 | +35 | +0.8% | 53,800 |
| 2011/05/31 | 4,480 | 4,550 | 4,475 | 4,475 | -25 | -0.6% | 79,600 |
| 2011/05/30 | 4,475 | 4,540 | 4,455 | 4,500 | +30 | +0.7% | 35,100 |
| 2011/05/27 | 4,495 | 4,500 | 4,455 | 4,470 | -35 | -0.8% | 35,000 |
| 2011/05/26 | 4,510 | 4,535 | 4,490 | 4,505 | +15 | +0.3% | 55,200 |
| 2011/05/25 | 4,485 | 4,520 | 4,450 | 4,490 | +65 | +1.5% | 48,400 |
| 2011/05/24 | 4,380 | 4,455 | 4,375 | 4,425 | +40 | +0.9% | 32,100 |
| 2011/05/23 | 4,350 | 4,480 | 4,305 | 4,385 | -35 | -0.8% | 61,700 |
| 2011/05/20 | 4,470 | 4,495 | 4,410 | 4,420 | -50 | -1.1% | 22,700 |
| 2011/05/19 | 4,470 | 4,525 | 4,465 | 4,470 | ±0 | ±0% | 33,100 |
| 2011/05/18 | 4,400 | 4,490 | 4,400 | 4,470 | +70 | +1.6% | 36,900 |
| 2011/05/17 | 4,325 | 4,415 | 4,305 | 4,400 | +75 | +1.7% | 27,400 |
| 2011/05/16 | 4,335 | 4,375 | 4,325 | 4,325 | -80 | -1.8% | 33,700 |
| 2011/05/13 | 4,430 | 4,480 | 4,335 | 4,405 | -50 | -1.1% | 44,700 |
| 2011/05/12 | 4,410 | 4,510 | 4,410 | 4,455 | +10 | +0.2% | 36,300 |
| 2011/05/11 | 4,500 | 4,505 | 4,435 | 4,445 | -20 | -0.4% | 32,500 |
| 2011/05/10 | 4,455 | 4,490 | 4,420 | 4,465 | -10 | -0.2% | 28,300 |
3451～
3500
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
