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 |
|---|---|---|---|---|---|---|---|
| 2011/03/28 | 3,920 | 4,045 | 3,920 | 4,040 | +50 | +1.3% | 70,100 |
| 2011/03/25 | 4,065 | 4,075 | 3,945 | 3,990 | -5 | -0.1% | 60,400 |
| 2011/03/24 | 4,020 | 4,040 | 3,900 | 3,995 | -70 | -1.7% | 80,000 |
| 2011/03/23 | 4,150 | 4,150 | 4,010 | 4,065 | +15 | +0.4% | 108,000 |
| 2011/03/22 | 4,060 | 4,070 | 3,885 | 4,050 | +270 | +7.1% | 143,800 |
| 2011/03/18 | 3,620 | 3,900 | 3,605 | 3,780 | +160 | +4.4% | 150,400 |
| 2011/03/17 | 3,280 | 3,690 | 3,205 | 3,620 | +275 | +8.2% | 189,500 |
| 2011/03/16 | 3,100 | 3,345 | 3,000 | 3,345 | +240 | +7.7% | 256,200 |
| 2011/03/15 | 3,455 | 3,455 | 3,105 | 3,105 | -700 | -18.4% | 244,800 |
| 2011/03/14 | 3,750 | 3,945 | 3,720 | 3,805 | -545 | -12.5% | 171,900 |
| 2011/03/11 | 4,385 | 4,390 | 4,345 | 4,350 | -30 | -0.7% | 93,800 |
| 2011/03/10 | 4,320 | 4,390 | 4,250 | 4,380 | +60 | +1.4% | 91,700 |
| 2011/03/09 | 4,475 | 4,475 | 4,300 | 4,320 | -120 | -2.7% | 123,100 |
| 2011/03/08 | 4,445 | 4,470 | 4,420 | 4,440 | -5 | -0.1% | 53,800 |
| 2011/03/07 | 4,485 | 4,485 | 4,415 | 4,445 | -10 | -0.2% | 58,600 |
| 2011/03/04 | 4,490 | 4,515 | 4,445 | 4,455 | +20 | +0.5% | 63,900 |
| 2011/03/03 | 4,400 | 4,475 | 4,400 | 4,435 | +35 | +0.8% | 60,000 |
| 2011/03/02 | 4,435 | 4,455 | 4,400 | 4,400 | -105 | -2.3% | 80,700 |
| 2011/03/01 | 4,560 | 4,565 | 4,495 | 4,505 | -35 | -0.8% | 67,500 |
| 2011/02/28 | 4,520 | 4,555 | 4,480 | 4,540 | +20 | +0.4% | 42,800 |
| 2011/02/25 | 4,460 | 4,530 | 4,450 | 4,520 | +60 | +1.3% | 53,500 |
| 2011/02/24 | 4,395 | 4,480 | 4,380 | 4,460 | +30 | +0.7% | 84,400 |
| 2011/02/23 | 4,420 | 4,490 | 4,390 | 4,430 | -30 | -0.7% | 60,900 |
| 2011/02/22 | 4,540 | 4,545 | 4,450 | 4,460 | -95 | -2.1% | 85,500 |
| 2011/02/21 | 4,590 | 4,610 | 4,550 | 4,555 | -45 | -1% | 50,400 |
| 2011/02/18 | 4,620 | 4,630 | 4,580 | 4,600 | -20 | -0.4% | 64,300 |
| 2011/02/17 | 4,650 | 4,695 | 4,605 | 4,620 | -40 | -0.9% | 100,700 |
| 2011/02/16 | 4,655 | 4,690 | 4,650 | 4,660 | +5 | +0.1% | 58,700 |
| 2011/02/15 | 4,700 | 4,700 | 4,645 | 4,655 | +15 | +0.3% | 53,600 |
| 2011/02/14 | 4,695 | 4,700 | 4,630 | 4,640 | -10 | -0.2% | 75,400 |
| 2011/02/10 | 4,625 | 4,690 | 4,620 | 4,650 | -15 | -0.3% | 29,400 |
| 2011/02/09 | 4,675 | 4,685 | 4,605 | 4,665 | -10 | -0.2% | 77,700 |
| 2011/02/08 | 4,720 | 4,720 | 4,670 | 4,675 | ±0 | ±0% | 58,000 |
| 2011/02/07 | 4,650 | 4,675 | 4,650 | 4,675 | +35 | +0.8% | 39,900 |
| 2011/02/04 | 4,675 | 4,680 | 4,620 | 4,640 | +15 | +0.3% | 56,600 |
| 2011/02/03 | 4,610 | 4,650 | 4,595 | 4,625 | -5 | -0.1% | 51,100 |
| 2011/02/02 | 4,550 | 4,655 | 4,550 | 4,630 | +95 | +2.1% | 142,400 |
| 2011/02/01 | 4,550 | 4,550 | 4,500 | 4,535 | +45 | +1% | 61,200 |
| 2011/01/31 | 4,550 | 4,550 | 4,420 | 4,490 | -30 | -0.7% | 113,200 |
| 2011/01/28 | 4,590 | 4,590 | 4,505 | 4,520 | -50 | -1.1% | 110,600 |
| 2011/01/27 | 4,580 | 4,630 | 4,525 | 4,570 | -30 | -0.7% | 160,900 |
| 2011/01/26 | 4,795 | 4,815 | 4,575 | 4,600 | -240 | -5% | 256,300 |
| 2011/01/25 | 4,770 | 4,860 | 4,765 | 4,840 | +75 | +1.6% | 70,600 |
| 2011/01/24 | 4,705 | 4,785 | 4,610 | 4,765 | +90 | +1.9% | 86,800 |
| 2011/01/21 | 4,775 | 4,780 | 4,655 | 4,675 | -105 | -2.2% | 57,500 |
| 2011/01/20 | 4,850 | 4,865 | 4,770 | 4,780 | -120 | -2.4% | 89,900 |
| 2011/01/19 | 4,915 | 4,920 | 4,865 | 4,900 | -10 | -0.2% | 66,000 |
| 2011/01/18 | 5,000 | 5,020 | 4,885 | 4,910 | -85 | -1.7% | 87,100 |
| 2011/01/17 | 5,030 | 5,040 | 4,980 | 4,995 | +40 | +0.8% | 55,800 |
| 2011/01/14 | 5,220 | 5,230 | 4,930 | 4,955 | -165 | -3.2% | 231,100 |
3451～
3500
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
