5310: 東洋炭素(東証1部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 28,491百万円
単元株式 100
PER/PBR/配当 70.77 / 0.49 / 25(1.82%)
権利/配当落日 16/06/28 / 16/03/31
年初来高/安 1,860.0(16/01/05) / 1,303.0(16/02/15)
上場来高/安 14,300.0(07/02/13) / 1,303.0(16/02/15)
信用買/売 512,400 / 58,600 (8.74)
株式分割情報
2007/05/28 分割: 1株 -> 1.5株

株価時系列データ(日足)
2019/10/11 2364.0 2382.0 2343.0 2366.0 49400
2019/10/10 2350.0 2350.0 2312.0 2341.0 38800
2019/10/09 2318.0 2357.0 2302.0 2342.0 69100
2019/10/08 2341.0 2366.0 2316.0 2350.0 114700
2019/10/07 2333.0 2339.0 2290.0 2321.0 60200
2019/10/04 2327.0 2338.0 2300.0 2332.0 48400
2019/10/03 2300.0 2320.0 2280.0 2312.0 51500
2019/10/02 2358.0 2388.0 2338.0 2365.0 68700
2019/10/01 2319.0 2397.0 2319.0 2383.0 55600
2019/09/30 2329.0 2349.0 2291.0 2323.0 81400
2019/09/27 2320.0 2356.0 2303.0 2330.0 97200
2019/09/26 2322.0 2371.0 2309.0 2320.0 82100
2019/09/25 2315.0 2339.0 2271.0 2326.0 98800
2019/09/24 2366.0 2378.0 2318.0 2329.0 83200
2019/09/20 2365.0 2375.0 2342.0 2366.0 118200
2019/09/19 2382.0 2434.0 2365.0 2372.0 90500
2019/09/18 2388.0 2414.0 2377.0 2399.0 102800
2019/09/17 2439.0 2500.0 2422.0 2438.0 114100
2019/09/13 2411.0 2440.0 2369.0 2440.0 125600
2019/09/12 2364.0 2442.0 2364.0 2425.0 130000
2019/09/11 2253.0 2372.0 2252.0 2362.0 205100
2019/09/10 2233.0 2233.0 2199.0 2223.0 104100
2019/09/09 2174.0 2213.0 2147.0 2205.0 73100
2019/09/06 2150.0 2206.0 2132.0 2185.0 169400
2019/09/05 2034.0 2127.0 2029.0 2103.0 156600
2019/09/04 1990.0 2025.0 1973.0 1997.0 92500
2019/09/03 1969.0 2002.0 1960.0 2000.0 64800
2019/09/02 1951.0 1990.0 1936.0 1969.0 74300
2019/08/30 1915.0 1950.0 1898.0 1945.0 64700
2019/08/29 1874.0 1883.0 1852.0 1882.0 64500
2019/08/28 1883.0 1890.0 1848.0 1869.0 70500
2019/08/27 1912.0 1922.0 1867.0 1872.0 53300
2019/08/26 1850.0 1878.0 1835.0 1872.0 75200
2019/08/23 1927.0 1940.0 1913.0 1920.0 42000
2019/08/22 1971.0 1971.0 1912.0 1926.0 58800
2019/08/21 1947.0 1959.0 1928.0 1946.0 51900
2019/08/20 1950.0 1982.0 1944.0 1972.0 58300
2019/08/19 1943.0 1986.0 1937.0 1941.0 61000
2019/08/16 1970.0 1995.0 1926.0 1934.0 89500
2019/08/15 1958.0 1999.0 1952.0 1979.0 73200
2019/08/14 1987.0 2040.0 1980.0 2022.0 122600
2019/08/13 1998.0 1998.0 1935.0 1947.0 136500
2019/08/09 2050.0 2084.0 1995.0 2016.0 143700
2019/08/08 1982.0 2078.0 1980.0 2059.0 214400
2019/08/07 1913.0 1966.0 1893.0 1942.0 145500
2019/08/06 1837.0 1923.0 1830.0 1915.0 124200
2019/08/05 1950.0 1951.0 1858.0 1876.0 122300
2019/08/02 2028.0 2031.0 1951.0 1968.0 119300
2019/08/01 2100.0 2100.0 2058.0 2076.0 68000
2019/07/31 2107.0 2129.0 2094.0 2104.0 81800
2019/07/30 2112.0 2171.0 2112.0 2162.0 51700
2019/07/29 2162.0 2162.0 2105.0 2111.0 72800
2019/07/26 2187.0 2212.0 2152.0 2162.0 76000
2019/07/25 2198.0 2249.0 2198.0 2237.0 55000
2019/07/24 2186.0 2208.0 2175.0 2204.0 79900
2019/07/23 2145.0 2206.0 2125.0 2183.0 160600
2019/07/22 2114.0 2135.0 2101.0 2122.0 44600
2019/07/19 2050.0 2111.0 2047.0 2107.0 52300
2019/07/18 2133.0 2133.0 2063.0 2066.0 76800
2019/07/17 2126.0 2154.0 2105.0 2140.0 45300
2019/07/16 2142.0 2171.0 2104.0 2142.0 41000
2019/07/12 2227.0 2229.0 2155.0 2158.0 64100
2019/07/11 2215.0 2235.0 2189.0 2235.0 44800
2019/07/10 2193.0 2223.0 2165.0 2215.0 70800