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 |
|---|---|---|---|---|---|---|---|
| 2011/02/21 | 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 |
| 2011/01/13 | 5,120 | 5,170 | 5,080 | 5,120 | +50 | +1% | 75,200 |
| 2011/01/12 | 5,050 | 5,100 | 5,030 | 5,070 | +80 | +1.6% | 53,600 |
| 2011/01/11 | 4,955 | 4,990 | 4,935 | 4,990 | +60 | +1.2% | 32,800 |
| 2011/01/07 | 4,965 | 4,985 | 4,925 | 4,930 | -10 | -0.2% | 37,500 |
| 2011/01/06 | 5,000 | 5,020 | 4,925 | 4,940 | -50 | -1% | 47,000 |
| 2011/01/05 | 5,000 | 5,000 | 4,960 | 4,990 | +30 | +0.6% | 63,700 |
| 2011/01/04 | 4,860 | 4,990 | 4,845 | 4,960 | +150 | +3.1% | 81,200 |
| 2010/12/30 | 4,840 | 4,845 | 4,795 | 4,810 | -25 | -0.5% | 28,100 |
| 2010/12/29 | 4,735 | 4,845 | 4,725 | 4,835 | +100 | +2.1% | 43,000 |
| 2010/12/28 | 4,730 | 4,750 | 4,725 | 4,735 | +5 | +0.1% | 10,300 |
| 2010/12/27 | 4,770 | 4,770 | 4,720 | 4,730 | ±0 | ±0% | 23,700 |
| 2010/12/24 | 4,730 | 4,755 | 4,685 | 4,730 | +5 | +0.1% | 19,900 |
| 2010/12/22 | 4,780 | 4,795 | 4,720 | 4,725 | -55 | -1.2% | 31,700 |
| 2010/12/21 | 4,750 | 4,800 | 4,740 | 4,780 | +45 | +1% | 49,500 |
| 2010/12/20 | 4,770 | 4,780 | 4,710 | 4,735 | -25 | -0.5% | 51,000 |
| 2010/12/17 | 4,795 | 4,815 | 4,730 | 4,760 | -30 | -0.6% | 62,200 |
| 2010/12/16 | 4,750 | 4,820 | 4,750 | 4,790 | -10 | -0.2% | 28,300 |
| 2010/12/15 | 4,750 | 4,800 | 4,725 | 4,800 | +70 | +1.5% | 28,200 |
| 2010/12/14 | 4,745 | 4,760 | 4,710 | 4,730 | -10 | -0.2% | 18,800 |
| 2010/12/13 | 4,675 | 4,745 | 4,640 | 4,740 | +70 | +1.5% | 62,200 |
| 2010/12/10 | 4,740 | 4,740 | 4,655 | 4,670 | -40 | -0.8% | 87,300 |
| 2010/12/09 | 4,785 | 4,795 | 4,700 | 4,710 | -70 | -1.5% | 65,800 |
| 2010/12/08 | 4,730 | 4,795 | 4,710 | 4,780 | +65 | +1.4% | 39,100 |
| 2010/12/07 | 4,705 | 4,720 | 4,680 | 4,715 | -25 | -0.5% | 29,800 |
3551～
3600
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
