5310 東洋炭素 東証1 14:42
1,827円
前日比
+32 (+1.78%)
比較される銘柄: カーボンノリタケ東海カ
業績: 今期予想
ガラス・土石
単位 100株
PER PBR 利回り 信用倍率
108 0.68 1.37 5.59
年初来高値: 1,860 (16/01/05)
年初来安値: 1,240 (16/06/24)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
16/12/08 1,798 1,835 1,798 1,827 +32 +1.8 97,600

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
16/12/07 1,770 1,800 1,770 1,795 +31 +1.8 70,300
16/12/06 1,744 1,780 1,740 1,764 +35 +2.0 74,900
16/12/05 1,720 1,742 1,707 1,729 +14 +0.8 41,700
16/12/02 1,693 1,722 1,693 1,715 -3 -0.2 42,600
16/12/01 1,700 1,737 1,698 1,718 +31 +1.8 55,900
16/11/30 1,698 1,702 1,686 1,687 -13 -0.8 34,500
16/11/29 1,691 1,700 1,673 1,700 +17 +1.0 66,300
16/11/28 1,664 1,695 1,646 1,683 +5 +0.3 58,500
16/11/25 1,670 1,695 1,663 1,678 +35 +2.1 84,900
16/11/24 1,670 1,670 1,635 1,643 -15 -0.9 36,400
16/11/22 1,660 1,675 1,645 1,658 +6 +0.4 65,700
16/11/21 1,640 1,664 1,625 1,652 +30 +1.8 91,000
16/11/18 1,583 1,635 1,583 1,622 +40 +2.5 111,200
16/11/17 1,571 1,595 1,545 1,582 -6 -0.4 41,700
16/11/16 1,590 1,605 1,565 1,588 -10 -0.6 40,500
16/11/15 1,625 1,656 1,588 1,598 0 0.0 69,500
16/11/14 1,579 1,617 1,551 1,598 +35 +2.2 77,000
16/11/11 1,535 1,580 1,533 1,563 +28 +1.8 76,100
16/11/10 1,520 1,550 1,500 1,535 +118 +8.3 67,600
16/11/09 1,516 1,531 1,402 1,417 -95 -6.3 96,700
16/11/08 1,517 1,532 1,504 1,512 -23 -1.5 27,500
16/11/07 1,520 1,540 1,511 1,535 +28 +1.9 23,300
16/11/04 1,500 1,516 1,478 1,507 +2 +0.1 39,200
16/11/02 1,505 1,515 1,498 1,505 -14 -0.9 32,400
16/11/01 1,510 1,520 1,500 1,519 +9 +0.6 17,800
16/10/31 1,538 1,538 1,491 1,510 -17 -1.1 36,900
16/10/28 1,512 1,538 1,500 1,527 +31 +2.1 52,400
16/10/27 1,505 1,506 1,486 1,496 +1 +0.1 27,600
16/10/26 1,466 1,500 1,458 1,495 +32 +2.2 47,100

日経平均