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 |
|---|---|---|---|---|---|---|---|
| 2023/08/23 | 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 |
| 2023/07/28 | 1,798.5 | 1,834.5 | 1,795 | 1,833.5 | +19.5 | +1.1% | 2,347,700 |
| 2023/07/27 | 1,816 | 1,817 | 1,796 | 1,814 | -7 | -0.4% | 1,164,600 |
| 2023/07/26 | 1,825 | 1,829 | 1,818.5 | 1,821 | +2 | +0.1% | 1,168,900 |
| 2023/07/25 | 1,817 | 1,826 | 1,809.5 | 1,819 | +10.5 | +0.6% | 1,404,500 |
| 2023/07/24 | 1,809.5 | 1,824.5 | 1,801 | 1,808.5 | +14.5 | +0.8% | 1,601,700 |
| 2023/07/21 | 1,791 | 1,804 | 1,772.5 | 1,794 | +3 | +0.2% | 1,655,000 |
| 2023/07/20 | 1,792.5 | 1,808 | 1,789 | 1,791 | +1.5 | +0.1% | 1,917,100 |
| 2023/07/19 | 1,784 | 1,799.5 | 1,781 | 1,789.5 | +20.5 | +1.2% | 1,881,600 |
| 2023/07/18 | 1,756 | 1,772 | 1,751.5 | 1,769 | +8.5 | +0.5% | 1,623,900 |
| 2023/07/14 | 1,770.5 | 1,776 | 1,755.5 | 1,760.5 | -1 | -0.1% | 1,917,200 |
| 2023/07/13 | 1,768 | 1,774 | 1,739.5 | 1,761.5 | +8 | +0.5% | 2,290,700 |
| 2023/07/12 | 1,745 | 1,767.5 | 1,742 | 1,753.5 | +23 | +1.3% | 2,666,500 |
| 2023/07/11 | 1,742.5 | 1,744 | 1,728 | 1,730.5 | +2.5 | +0.1% | 2,197,800 |
| 2023/07/10 | 1,701.5 | 1,736.5 | 1,692.5 | 1,728 | +40 | +2.4% | 3,116,500 |
| 2023/07/07 | 1,711 | 1,713.5 | 1,688 | 1,688 | -33 | -1.9% | 2,673,100 |
| 2023/07/06 | 1,716.5 | 1,729 | 1,706 | 1,721 | -3 | -0.2% | 2,227,200 |
| 2023/07/05 | 1,708 | 1,728 | 1,702 | 1,724 | +18.5 | +1.1% | 1,770,000 |
| 2023/07/04 | 1,735 | 1,736 | 1,705.5 | 1,705.5 | -22.5 | -1.3% | 2,663,300 |
| 2023/07/03 | 1,720 | 1,736.5 | 1,715 | 1,728 | +29 | +1.7% | 2,184,100 |
| 2023/06/30 | 1,695.5 | 1,702 | 1,676.5 | 1,699 | +8.5 | +0.5% | 2,645,200 |
| 2023/06/29 | 1,726 | 1,735 | 1,686.5 | 1,690.5 | -33 | -1.9% | 3,432,200 |
| 2023/06/28 | 1,710 | 1,726 | 1,701 | 1,723.5 | +27 | +1.6% | 1,854,900 |
| 2023/06/27 | 1,716 | 1,716 | 1,684 | 1,696.5 | -7 | -0.4% | 1,695,500 |
| 2023/06/26 | 1,703 | 1,725.5 | 1,697 | 1,703.5 | +19 | +1.1% | 2,116,700 |
| 2023/06/23 | 1,695.5 | 1,708 | 1,677 | 1,684.5 | -6.5 | -0.4% | 1,956,200 |
| 2023/06/22 | 1,699.5 | 1,727.5 | 1,691 | 1,691 | -46 | -2.6% | 3,116,400 |
| 2023/06/21 | 1,742 | 1,748.5 | 1,728 | 1,737 | -13 | -0.7% | 1,486,300 |
| 2023/06/20 | 1,752.5 | 1,758 | 1,744.5 | 1,750 | -14 | -0.8% | 1,490,800 |
| 2023/06/19 | 1,780.5 | 1,795.5 | 1,758 | 1,764 | -0.5 | ±0% | 1,580,400 |
| 2023/06/16 | 1,740.5 | 1,767.5 | 1,734 | 1,764.5 | +16 | +0.9% | 2,745,400 |
| 2023/06/15 | 1,734.5 | 1,754.5 | 1,723 | 1,748.5 | +11.5 | +0.7% | 2,319,500 |
| 2023/06/14 | 1,691 | 1,744 | 1,689 | 1,737 | +61.5 | +3.7% | 2,454,800 |
| 2023/06/13 | 1,685.5 | 1,687.5 | 1,668 | 1,675.5 | -6.5 | -0.4% | 1,844,800 |
451～
500
件表示中 / 3729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 | 210,000円 | -1.3% | +2.9% | 4.76% | 10.79倍 | 0.81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 |
| 積水化 | 249,300円 | +5.1% | +5.1% | 3.21% | 12.57倍 | 1.28倍 |
|
高機能樹脂、住宅、環境・ライフラインが３本柱。液晶・自動車分野に強み。医薬関連を育成中 |
| 資生堂 | 251,200円 | +0.5% | - | 1.59% | 167.24倍 | 1.59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 | 330,900円 | -2.2% | +25.6% | 4.53% | 11.27倍 | 0.73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 |
| 日 油 | 274,200円 | +5.7% | +2.9% | 1.75% | 17.31倍 | 2.29倍 |
|
油脂・石油化学品や化成品等を広く展開。狙った患部に薬物を届けるＤＤＳ製剤原料が成長中 |
市場注目の銘柄
チャート関連のコラム
