東ソーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 2,021 | 2,034.5 | 2,012.5 | 2,027.5 | +17.5 | +0.9% | 694,400 |
| 2025/05/01 | 2,006 | 2,019 | 1,996 | 2,010 | +0.5 | ±0% | 843,500 |
| 2025/04/30 | 2,020 | 2,022 | 1,992.5 | 2,009.5 | +13.5 | +0.7% | 1,007,700 |
| 2025/04/28 | 1,993 | 2,009 | 1,986 | 1,996 | +3.5 | +0.2% | 780,700 |
| 2025/04/25 | 2,000 | 2,001.5 | 1,974.5 | 1,992.5 | +22 | +1.1% | 918,700 |
| 2025/04/24 | 1,978 | 1,991.5 | 1,970.5 | 1,970.5 | +12.5 | +0.6% | 888,800 |
| 2025/04/23 | 1,963 | 1,967.5 | 1,950 | 1,958 | +18 | +0.9% | 764,900 |
| 2025/04/22 | 1,910 | 1,940 | 1,905.5 | 1,940 | +10.5 | +0.5% | 815,500 |
| 2025/04/21 | 1,963 | 1,964.5 | 1,922 | 1,929.5 | -33 | -1.7% | 780,200 |
| 2025/04/18 | 1,950 | 1,962.5 | 1,944 | 1,962.5 | +19.5 | +1% | 612,800 |
| 2025/04/17 | 1,925.5 | 1,943 | 1,917.5 | 1,943 | +21 | +1.1% | 655,400 |
| 2025/04/16 | 1,951.5 | 1,961 | 1,913 | 1,922 | -35 | -1.8% | 674,800 |
| 2025/04/15 | 1,952 | 1,960 | 1,947.5 | 1,957 | +3 | +0.2% | 667,700 |
| 2025/04/14 | 1,949 | 1,963.5 | 1,928 | 1,954 | +33 | +1.7% | 709,500 |
| 2025/04/11 | 1,890 | 1,931 | 1,869.5 | 1,921 | -32 | -1.6% | 1,061,500 |
| 2025/04/10 | 1,964.5 | 1,964.5 | 1,909.5 | 1,953 | +132 | +7.2% | 1,471,900 |
| 2025/04/09 | 1,855 | 1,861.5 | 1,800.5 | 1,821 | -71 | -3.8% | 1,337,300 |
| 2025/04/08 | 1,855 | 1,909 | 1,854 | 1,892 | +109.5 | +6.1% | 1,428,300 |
| 2025/04/07 | 1,761 | 1,832.5 | 1,755 | 1,782.5 | -132.5 | -6.9% | 2,811,900 |
| 2025/04/04 | 1,939 | 1,953 | 1,876 | 1,915 | -70.5 | -3.6% | 2,014,900 |
| 2025/04/03 | 1,952.5 | 2,000 | 1,950 | 1,985.5 | -57 | -2.8% | 1,711,600 |
| 2025/04/02 | 2,051 | 2,057.5 | 2,038.5 | 2,042.5 | -6.5 | -0.3% | 744,300 |
| 2025/04/01 | 2,079 | 2,080 | 2,045 | 2,049 | -4.5 | -0.2% | 894,000 |
| 2025/03/31 | 2,090 | 2,093.5 | 2,047 | 2,053.5 | -69 | -3.3% | 1,250,700 |
| 2025/03/28 | 2,132 | 2,137 | 2,117 | 2,122.5 | -60 | -2.7% | 956,000 |
| 2025/03/27 | 2,182 | 2,190 | 2,166.5 | 2,182.5 | +3 | +0.1% | 1,069,100 |
| 2025/03/26 | 2,178 | 2,187 | 2,166.5 | 2,179.5 | +6 | +0.3% | 911,900 |
| 2025/03/25 | 2,187 | 2,188 | 2,161 | 2,173.5 | +0.5 | ±0% | 870,600 |
| 2025/03/24 | 2,201 | 2,206 | 2,165.5 | 2,173 | -22 | -1% | 1,020,600 |
| 2025/03/21 | 2,206 | 2,216 | 2,192 | 2,195 | -11 | -0.5% | 1,926,900 |
| 2025/03/19 | 2,175 | 2,232 | 2,172.5 | 2,206 | +41 | +1.9% | 1,633,500 |
| 2025/03/18 | 2,180 | 2,180 | 2,162 | 2,165 | -1 | ±0% | 1,105,900 |
| 2025/03/17 | 2,095 | 2,184.5 | 2,095 | 2,166 | +83 | +4% | 2,197,700 |
| 2025/03/14 | 2,076 | 2,086 | 2,074.5 | 2,083 | -0.5 | ±0% | 1,038,300 |
| 2025/03/13 | 2,080 | 2,091 | 2,075.5 | 2,083.5 | -0.5 | ±0% | 893,700 |
| 2025/03/12 | 2,060 | 2,084 | 2,059 | 2,084 | +15.5 | +0.7% | 1,045,300 |
| 2025/03/11 | 2,088 | 2,094 | 2,052.5 | 2,068.5 | -32 | -1.5% | 1,349,200 |
| 2025/03/10 | 2,110 | 2,119.5 | 2,096 | 2,100.5 | -1.5 | -0.1% | 656,200 |
| 2025/03/07 | 2,088.5 | 2,106.5 | 2,079.5 | 2,102 | +20 | +1% | 1,037,500 |
| 2025/03/06 | 2,103 | 2,119.5 | 2,079 | 2,082 | -0.5 | ±0% | 846,300 |
| 2025/03/05 | 2,088 | 2,096.5 | 2,079 | 2,082.5 | -3 | -0.1% | 1,000,300 |
| 2025/03/04 | 2,081 | 2,107 | 2,074.5 | 2,085.5 | +4.5 | +0.2% | 1,061,900 |
| 2025/03/03 | 2,059 | 2,086 | 2,050.5 | 2,081 | +35 | +1.7% | 1,113,000 |
| 2025/02/28 | 2,077.5 | 2,078 | 2,040 | 2,046 | -38.5 | -1.8% | 1,648,700 |
| 2025/02/27 | 2,064 | 2,084.5 | 2,058.5 | 2,084.5 | +15.5 | +0.7% | 860,300 |
| 2025/02/26 | 2,078 | 2,078.5 | 2,048 | 2,069 | -4.5 | -0.2% | 986,700 |
| 2025/02/25 | 2,056 | 2,082.5 | 2,055 | 2,073.5 | -12.5 | -0.6% | 1,262,900 |
| 2025/02/21 | 2,094 | 2,101.5 | 2,069 | 2,086 | -21.5 | -1% | 1,188,300 |
| 2025/02/20 | 2,058 | 2,118.5 | 2,058 | 2,107.5 | +38.5 | +1.9% | 2,410,000 |
| 2025/02/19 | 2,055 | 2,078 | 2,054.5 | 2,069 | +4.5 | +0.2% | 734,800 |
1～
50
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「東ソー」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 |
|---|---|---|---|---|---|---|---|---|
| 東ソー | 202,700円 | +6.4% | +9.5% | 4.93% | 10.59倍 | 0.79倍 |
|
塩ビ・苛性ソーダ大手、石化も展開。免疫診断装置・試薬や触媒、歯科材料など機能商品を強化 |
| 三菱ケミＧ | 70,400円 | +1.9% | -31.0% | 4.55% | 19.27倍 | 0.58倍 |
|
総合化学首位。化学・レイヨン・樹脂が合併した三菱ケミカルが中核。製薬や産業ガス等も |
| 資生堂 | 233,300円 | +0.5% | - | 1.71% | 155.33倍 | 1.47倍 |
|
化粧品国内大手。中国を第２の本社と位置づけ、積極展開。高価格帯スキンケアの強化に注力 |
| 三井化学 | 317,100円 | +4.3% | +17.3% | 4.73% | 10.61倍 | 0.69倍 |
|
三井系の総合化学メーカー。石化からヘルスケア、自動車や半導体向け等の機能材料へシフト |
| 住友化 | 35,700円 | +6.5% | - | 2.52% | 15.37倍 | 0.64倍 |
|
総合化学大手。石油化学はシンガポール、サウジでも合弁展開。医薬品、農薬、電子材料等が稼ぐ |
市場注目の銘柄
チャート関連のコラム
