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 |
|---|---|---|---|---|---|---|---|
| 2023/03/29 | 1,805 | 1,811 | 1,796 | 1,810 | +18 | +1% | 1,551,800 |
| 2023/03/28 | 1,790 | 1,803 | 1,783 | 1,792 | +10 | +0.6% | 1,086,300 |
| 2023/03/27 | 1,784 | 1,789 | 1,759 | 1,782 | +20 | +1.1% | 1,166,600 |
| 2023/03/24 | 1,768 | 1,769 | 1,747 | 1,762 | -10 | -0.6% | 1,042,600 |
| 2023/03/23 | 1,752 | 1,778 | 1,749 | 1,772 | +8 | +0.5% | 964,400 |
| 2023/03/22 | 1,774 | 1,776 | 1,755 | 1,764 | +24 | +1.4% | 839,900 |
| 2023/03/20 | 1,750 | 1,759 | 1,738 | 1,740 | -21 | -1.2% | 826,100 |
| 2023/03/17 | 1,761 | 1,767 | 1,750 | 1,761 | +14 | +0.8% | 1,541,000 |
| 2023/03/16 | 1,740 | 1,757 | 1,725 | 1,747 | -48 | -2.7% | 1,375,700 |
| 2023/03/15 | 1,785 | 1,799 | 1,781 | 1,795 | +33 | +1.9% | 1,138,000 |
| 2023/03/14 | 1,777 | 1,783 | 1,754 | 1,762 | -35 | -1.9% | 1,450,500 |
| 2023/03/13 | 1,815 | 1,821 | 1,786 | 1,797 | -30 | -1.6% | 1,445,000 |
| 2023/03/10 | 1,798 | 1,832 | 1,794 | 1,827 | +2 | +0.1% | 1,929,300 |
| 2023/03/09 | 1,831 | 1,837 | 1,821 | 1,825 | +1 | +0.1% | 1,080,100 |
| 2023/03/08 | 1,848 | 1,848 | 1,821 | 1,824 | -27 | -1.5% | 1,484,700 |
| 2023/03/07 | 1,865 | 1,871 | 1,847 | 1,851 | -24 | -1.3% | 1,830,800 |
| 2023/03/06 | 1,893 | 1,898 | 1,870 | 1,875 | -9 | -0.5% | 1,363,100 |
| 2023/03/03 | 1,874 | 1,886 | 1,866 | 1,884 | +8 | +0.4% | 1,507,100 |
| 2023/03/02 | 1,870 | 1,882 | 1,860 | 1,876 | +23 | +1.2% | 1,534,800 |
| 2023/03/01 | 1,837 | 1,858 | 1,835 | 1,853 | +1 | +0.1% | 869,300 |
| 2023/02/28 | 1,876 | 1,882 | 1,850 | 1,852 | -25 | -1.3% | 1,880,900 |
| 2023/02/27 | 1,870 | 1,896 | 1,860 | 1,877 | +38 | +2.1% | 1,682,900 |
| 2023/02/24 | 1,832 | 1,860 | 1,827 | 1,839 | +28 | +1.5% | 1,924,000 |
| 2023/02/22 | 1,850 | 1,859 | 1,806 | 1,811 | -10 | -0.5% | 2,672,400 |
| 2023/02/21 | 1,798 | 1,826 | 1,791 | 1,821 | +35 | +2% | 1,865,300 |
| 2023/02/20 | 1,760 | 1,793 | 1,760 | 1,786 | +38 | +2.2% | 1,401,700 |
| 2023/02/17 | 1,729 | 1,748 | 1,717 | 1,748 | +21 | +1.2% | 940,700 |
| 2023/02/16 | 1,727 | 1,736 | 1,715 | 1,727 | +3 | +0.2% | 919,100 |
| 2023/02/15 | 1,723 | 1,729 | 1,713 | 1,724 | +6 | +0.3% | 1,104,900 |
| 2023/02/14 | 1,734 | 1,736 | 1,714 | 1,718 | -1 | -0.1% | 862,300 |
| 2023/02/13 | 1,740 | 1,740 | 1,704 | 1,719 | -11 | -0.6% | 927,900 |
| 2023/02/10 | 1,717 | 1,749 | 1,710 | 1,730 | +13 | +0.8% | 1,561,400 |
| 2023/02/09 | 1,705 | 1,721 | 1,701 | 1,717 | +10 | +0.6% | 1,109,800 |
| 2023/02/08 | 1,684 | 1,712 | 1,683 | 1,707 | +22 | +1.3% | 1,583,200 |
| 2023/02/07 | 1,671 | 1,692 | 1,671 | 1,685 | +6 | +0.4% | 1,036,600 |
| 2023/02/06 | 1,685 | 1,718 | 1,671 | 1,679 | +34 | +2.1% | 2,198,800 |
| 2023/02/03 | 1,600 | 1,650 | 1,588 | 1,645 | -5 | -0.3% | 2,672,900 |
| 2023/02/02 | 1,652 | 1,658 | 1,633 | 1,650 | -36 | -2.1% | 1,492,500 |
| 2023/02/01 | 1,696 | 1,707 | 1,685 | 1,686 | -9 | -0.5% | 901,600 |
| 2023/01/31 | 1,700 | 1,703 | 1,684 | 1,695 | +3 | +0.2% | 1,239,000 |
| 2023/01/30 | 1,690 | 1,695 | 1,679 | 1,692 | -4 | -0.2% | 1,049,800 |
| 2023/01/27 | 1,670 | 1,707 | 1,670 | 1,696 | +42 | +2.5% | 2,474,900 |
| 2023/01/26 | 1,625 | 1,655 | 1,623 | 1,654 | +32 | +2% | 1,558,000 |
| 2023/01/25 | 1,606 | 1,626 | 1,602 | 1,622 | +11 | +0.7% | 744,700 |
| 2023/01/24 | 1,600 | 1,614 | 1,596 | 1,611 | +30 | +1.9% | 928,100 |
| 2023/01/23 | 1,576 | 1,588 | 1,574 | 1,581 | +20 | +1.3% | 960,500 |
| 2023/01/20 | 1,546 | 1,562 | 1,541 | 1,561 | +22 | +1.4% | 785,100 |
| 2023/01/19 | 1,555 | 1,563 | 1,538 | 1,539 | -21 | -1.3% | 1,321,900 |
| 2023/01/18 | 1,546 | 1,572 | 1,544 | 1,560 | +3 | +0.2% | 1,275,700 |
| 2023/01/17 | 1,547 | 1,561 | 1,545 | 1,557 | +17 | +1.1% | 744,000 |
551～
600
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 | 209,400円 | -1.3% | +2.9% | 4.78% | 10.76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 | 254,000円 | +5.1% | +5.1% | 3.15% | 12.81倍 | 1.30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 | 253,300円 | +0.5% | - | 1.58% | 168.64倍 | 1.60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 | 329,100円 | -2.2% | +25.6% | 4.56% | 11.21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 | 277,200円 | +5.7% | +2.9% | 1.73% | 17.50倍 | 2.32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
