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 |
|---|---|---|---|---|---|---|---|
| 2023/01/16 | 1,560 | 1,568 | 1,533 | 1,540 | -37 | -2.3% | 1,901,400 |
| 2023/01/13 | 1,570 | 1,584 | 1,570 | 1,577 | -3 | -0.2% | 1,078,300 |
| 2023/01/12 | 1,573 | 1,583 | 1,571 | 1,580 | -4 | -0.3% | 797,100 |
| 2023/01/11 | 1,571 | 1,586 | 1,563 | 1,584 | +5 | +0.3% | 1,158,900 |
| 2023/01/10 | 1,591 | 1,600 | 1,571 | 1,579 | +6 | +0.4% | 1,122,200 |
| 2023/01/06 | 1,568 | 1,587 | 1,568 | 1,573 | +10 | +0.6% | 1,376,200 |
| 2023/01/05 | 1,546 | 1,566 | 1,543 | 1,563 | +16 | +1% | 763,800 |
| 2023/01/04 | 1,552 | 1,555 | 1,536 | 1,547 | -23 | -1.5% | 1,313,400 |
| 2022/12/30 | 1,569 | 1,585 | 1,569 | 1,570 | -5 | -0.3% | 667,400 |
| 2022/12/29 | 1,579 | 1,580 | 1,565 | 1,575 | -16 | -1% | 704,400 |
| 2022/12/28 | 1,579 | 1,591 | 1,576 | 1,591 | +12 | +0.8% | 699,500 |
| 2022/12/27 | 1,587 | 1,593 | 1,577 | 1,579 | -3 | -0.2% | 477,800 |
| 2022/12/26 | 1,572 | 1,582 | 1,570 | 1,582 | +17 | +1.1% | 542,400 |
| 2022/12/23 | 1,560 | 1,573 | 1,554 | 1,565 | -5 | -0.3% | 650,400 |
| 2022/12/22 | 1,570 | 1,578 | 1,564 | 1,570 | +6 | +0.4% | 1,046,700 |
| 2022/12/21 | 1,589 | 1,591 | 1,562 | 1,564 | -24 | -1.5% | 1,007,700 |
| 2022/12/20 | 1,610 | 1,615 | 1,575 | 1,588 | -15 | -0.9% | 1,236,400 |
| 2022/12/19 | 1,607 | 1,613 | 1,596 | 1,603 | -8 | -0.5% | 697,800 |
| 2022/12/16 | 1,616 | 1,620 | 1,608 | 1,611 | -19 | -1.2% | 1,233,700 |
| 2022/12/15 | 1,625 | 1,638 | 1,623 | 1,630 | -1 | -0.1% | 756,600 |
| 2022/12/14 | 1,620 | 1,635 | 1,615 | 1,631 | +13 | +0.8% | 937,000 |
| 2022/12/13 | 1,639 | 1,640 | 1,616 | 1,618 | -12 | -0.7% | 881,100 |
| 2022/12/12 | 1,641 | 1,643 | 1,624 | 1,630 | ±0 | ±0% | 1,322,200 |
| 2022/12/09 | 1,613 | 1,636 | 1,610 | 1,630 | +15 | +0.9% | 1,127,200 |
| 2022/12/08 | 1,624 | 1,624 | 1,600 | 1,615 | -12 | -0.7% | 1,073,600 |
| 2022/12/07 | 1,621 | 1,635 | 1,617 | 1,627 | +4 | +0.2% | 1,376,600 |
| 2022/12/06 | 1,598 | 1,627 | 1,598 | 1,623 | +18 | +1.1% | 1,712,300 |
| 2022/12/05 | 1,605 | 1,613 | 1,598 | 1,605 | +9 | +0.6% | 649,700 |
| 2022/12/02 | 1,610 | 1,611 | 1,584 | 1,596 | -30 | -1.8% | 1,278,300 |
| 2022/12/01 | 1,631 | 1,644 | 1,623 | 1,626 | +3 | +0.2% | 1,090,100 |
| 2022/11/30 | 1,624 | 1,630 | 1,613 | 1,623 | +7 | +0.4% | 2,057,500 |
| 2022/11/29 | 1,621 | 1,625 | 1,609 | 1,616 | -16 | -1% | 874,500 |
| 2022/11/28 | 1,647 | 1,651 | 1,625 | 1,632 | -27 | -1.6% | 1,035,400 |
| 2022/11/25 | 1,643 | 1,662 | 1,635 | 1,659 | +21 | +1.3% | 875,900 |
| 2022/11/24 | 1,640 | 1,650 | 1,626 | 1,638 | +18 | +1.1% | 935,800 |
| 2022/11/22 | 1,619 | 1,632 | 1,616 | 1,620 | +10 | +0.6% | 1,367,100 |
| 2022/11/21 | 1,612 | 1,616 | 1,597 | 1,610 | +10 | +0.6% | 823,000 |
| 2022/11/18 | 1,602 | 1,616 | 1,596 | 1,600 | +2 | +0.1% | 908,300 |
| 2022/11/17 | 1,584 | 1,601 | 1,583 | 1,598 | +4 | +0.3% | 899,000 |
| 2022/11/16 | 1,586 | 1,595 | 1,570 | 1,594 | -9 | -0.6% | 938,200 |
| 2022/11/15 | 1,569 | 1,608 | 1,565 | 1,603 | +36 | +2.3% | 1,515,000 |
| 2022/11/14 | 1,576 | 1,583 | 1,565 | 1,567 | +2 | +0.1% | 1,158,700 |
| 2022/11/11 | 1,576 | 1,576 | 1,555 | 1,565 | +24 | +1.6% | 1,450,200 |
| 2022/11/10 | 1,548 | 1,554 | 1,538 | 1,541 | -18 | -1.2% | 974,100 |
| 2022/11/09 | 1,548 | 1,563 | 1,539 | 1,559 | +18 | +1.2% | 1,460,500 |
| 2022/11/08 | 1,532 | 1,548 | 1,518 | 1,541 | +9 | +0.6% | 1,531,200 |
| 2022/11/07 | 1,534 | 1,538 | 1,516 | 1,532 | +17 | +1.1% | 1,684,900 |
| 2022/11/04 | 1,540 | 1,545 | 1,502 | 1,515 | -36 | -2.3% | 3,018,400 |
| 2022/11/02 | 1,562 | 1,595 | 1,550 | 1,551 | -18 | -1.1% | 2,423,000 |
| 2022/11/01 | 1,616 | 1,618 | 1,539 | 1,569 | -50 | -3.1% | 3,833,700 |
601～
650
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 | 209,200円 | -1.3% | +2.9% | 4.78% | 10.75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 | 252,700円 | +5.1% | +5.1% | 3.17% | 12.74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 | 252,100円 | +0.5% | - | 1.59% | 167.84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 | 329,800円 | -2.2% | +25.6% | 4.55% | 11.23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 | 276,500円 | +5.7% | +2.9% | 1.74% | 17.46倍 | 2.31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
