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 |
|---|---|---|---|---|---|---|---|
| 2023/10/11 | 1,890 | 1,894.5 | 1,883 | 1,887 | -6.5 | -0.3% | 1,097,500 |
| 2023/10/10 | 1,879 | 1,898 | 1,879 | 1,893.5 | +52 | +2.8% | 1,266,000 |
| 2023/10/06 | 1,847 | 1,853.5 | 1,826.5 | 1,841.5 | +0.5 | ±0% | 1,301,500 |
| 2023/10/05 | 1,820 | 1,842.5 | 1,808.5 | 1,841 | +20 | +1.1% | 1,526,300 |
| 2023/10/04 | 1,842.5 | 1,849.5 | 1,816.5 | 1,821 | -33 | -1.8% | 1,444,100 |
| 2023/10/03 | 1,902 | 1,905 | 1,851.5 | 1,854 | -52 | -2.7% | 1,289,100 |
| 2023/10/02 | 1,922.5 | 1,948 | 1,906 | 1,906 | -12 | -0.6% | 1,089,300 |
| 2023/09/29 | 1,931 | 1,935 | 1,902.5 | 1,918 | -13 | -0.7% | 1,347,200 |
| 2023/09/28 | 1,944 | 1,962 | 1,923 | 1,931 | -60 | -3% | 1,594,300 |
| 2023/09/27 | 1,982 | 1,995 | 1,976.5 | 1,991 | +12.5 | +0.6% | 1,073,300 |
| 2023/09/26 | 1,996 | 2,000 | 1,973 | 1,978.5 | -17.5 | -0.9% | 1,207,000 |
| 2023/09/25 | 2,010 | 2,010 | 1,971.5 | 1,996 | +1.5 | +0.1% | 1,320,900 |
| 2023/09/22 | 2,000 | 2,003 | 1,980.5 | 1,994.5 | -15 | -0.7% | 1,103,700 |
| 2023/09/21 | 2,016.5 | 2,029.5 | 2,003.5 | 2,009.5 | -3.5 | -0.2% | 1,114,200 |
| 2023/09/20 | 2,035 | 2,039 | 2,004.5 | 2,013 | -15 | -0.7% | 1,358,500 |
| 2023/09/19 | 2,033 | 2,062.5 | 2,017.5 | 2,028 | -0.5 | ±0% | 1,425,100 |
| 2023/09/15 | 2,040 | 2,057 | 2,023.5 | 2,028.5 | +18 | +0.9% | 2,559,600 |
| 2023/09/14 | 1,965 | 2,011.5 | 1,963 | 2,010.5 | +58 | +3% | 1,908,800 |
| 2023/09/13 | 1,961 | 1,964 | 1,944.5 | 1,952.5 | -2 | -0.1% | 1,730,500 |
| 2023/09/12 | 1,950 | 1,961.5 | 1,943.5 | 1,954.5 | +12.5 | +0.6% | 1,197,500 |
| 2023/09/11 | 1,958 | 1,966.5 | 1,938 | 1,942 | -5 | -0.3% | 978,400 |
| 2023/09/08 | 1,955 | 1,965 | 1,931.5 | 1,947 | -14 | -0.7% | 1,818,500 |
| 2023/09/07 | 1,968.5 | 1,976.5 | 1,952.5 | 1,961 | -17 | -0.9% | 1,288,600 |
| 2023/09/06 | 1,973 | 1,982.5 | 1,952.5 | 1,978 | +33.5 | +1.7% | 1,627,600 |
| 2023/09/05 | 1,961 | 1,961.5 | 1,925 | 1,944.5 | -16 | -0.8% | 1,912,200 |
| 2023/09/04 | 1,935 | 1,960.5 | 1,928.5 | 1,960.5 | +38 | +2% | 1,254,300 |
| 2023/09/01 | 1,885 | 1,924.5 | 1,880 | 1,922.5 | +36.5 | +1.9% | 1,276,000 |
| 2023/08/31 | 1,871 | 1,904 | 1,868 | 1,886 | +11 | +0.6% | 1,989,100 |
| 2023/08/30 | 1,894 | 1,894.5 | 1,871 | 1,875 | -3.5 | -0.2% | 1,065,200 |
| 2023/08/29 | 1,875 | 1,884 | 1,870 | 1,878.5 | +10 | +0.5% | 1,196,700 |
| 2023/08/28 | 1,855 | 1,870 | 1,848.5 | 1,868.5 | +23 | +1.2% | 812,200 |
| 2023/08/25 | 1,830 | 1,849 | 1,818.5 | 1,845.5 | +15.5 | +0.8% | 1,368,200 |
| 2023/08/24 | 1,820.5 | 1,833.5 | 1,806 | 1,830 | +4.5 | +0.2% | 1,184,800 |
| 2023/08/23 | 1,807 | 1,825.5 | 1,800.5 | 1,825.5 | +7 | +0.4% | 811,300 |
| 2023/08/22 | 1,799 | 1,820.5 | 1,792.5 | 1,818.5 | +19 | +1.1% | 795,100 |
| 2023/08/21 | 1,804 | 1,812.5 | 1,798.5 | 1,799.5 | -4 | -0.2% | 703,800 |
| 2023/08/18 | 1,795.5 | 1,817.5 | 1,791.5 | 1,803.5 | +4.5 | +0.3% | 986,600 |
| 2023/08/17 | 1,818 | 1,820 | 1,781.5 | 1,799 | -28.5 | -1.6% | 1,598,500 |
| 2023/08/16 | 1,841 | 1,851.5 | 1,823.5 | 1,827.5 | -27 | -1.5% | 1,187,900 |
| 2023/08/15 | 1,864.5 | 1,865.5 | 1,842.5 | 1,854.5 | -10 | -0.5% | 1,470,000 |
| 2023/08/14 | 1,830 | 1,866.5 | 1,823.5 | 1,864.5 | +45 | +2.5% | 2,561,300 |
| 2023/08/10 | 1,814.5 | 1,827.5 | 1,810 | 1,819.5 | +5.5 | +0.3% | 1,198,600 |
| 2023/08/09 | 1,820.5 | 1,823.5 | 1,803 | 1,814 | -6.5 | -0.4% | 1,116,000 |
| 2023/08/08 | 1,823 | 1,832.5 | 1,801 | 1,820.5 | ±0 | ±0% | 1,714,500 |
| 2023/08/07 | 1,864.5 | 1,871 | 1,819 | 1,820.5 | -44.5 | -2.4% | 2,111,000 |
| 2023/08/04 | 1,836.5 | 1,869.5 | 1,831 | 1,865 | +35 | +1.9% | 2,796,000 |
| 2023/08/03 | 1,821.5 | 1,882 | 1,781 | 1,830 | -14 | -0.8% | 4,850,500 |
| 2023/08/02 | 1,846 | 1,870.5 | 1,835 | 1,844 | -13 | -0.7% | 1,741,300 |
| 2023/08/01 | 1,854 | 1,862 | 1,849 | 1,857 | +0.5 | ±0% | 1,200,900 |
| 2023/07/31 | 1,844 | 1,863.5 | 1,835 | 1,856.5 | +23 | +1.3% | 2,523,800 |
451～
500
件表示中 / 3762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 | 223,400円 | -1.3% | +2.9% | 4.48% | 11.48倍 | 0.87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 | 79,300円 | -15.1% | +9.5% | 4.04% | 7.43倍 | 0.62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。産業ガスも。製薬は売却へ |
| 資生堂 | 252,400円 | +0.5% | - | 1.58% | 168.05倍 | 1.64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 |
| 日産化 | 545,500円 | +4.3% | -1.2% | 3.23% | 17.11倍 | 3.17倍 |
|
農薬は国内販売額首位級、液晶配向材や半導体露光で使われる材料も強い。高収益の中堅化学 |
| 三井化学 | 359,700円 | -2.2% | +25.6% | 4.17% | 12.25倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム
