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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/10/31 | 1,620 | 1,632 | 1,616 | 1,619 | +11 | +0.7% | 1,035,100 |
| 2022/10/28 | 1,626 | 1,629 | 1,607 | 1,608 | -23 | -1.4% | 1,774,700 |
| 2022/10/27 | 1,645 | 1,647 | 1,629 | 1,631 | -17 | -1% | 692,000 |
| 2022/10/26 | 1,643 | 1,659 | 1,642 | 1,648 | +8 | +0.5% | 593,900 |
| 2022/10/25 | 1,640 | 1,650 | 1,636 | 1,640 | +10 | +0.6% | 701,800 |
| 2022/10/24 | 1,640 | 1,648 | 1,630 | 1,630 | +21 | +1.3% | 934,400 |
| 2022/10/21 | 1,616 | 1,623 | 1,607 | 1,609 | -12 | -0.7% | 934,500 |
| 2022/10/20 | 1,624 | 1,627 | 1,617 | 1,621 | -16 | -1% | 993,200 |
| 2022/10/19 | 1,642 | 1,650 | 1,636 | 1,637 | -1 | -0.1% | 723,800 |
| 2022/10/18 | 1,645 | 1,648 | 1,619 | 1,638 | +3 | +0.2% | 1,079,200 |
| 2022/10/17 | 1,619 | 1,636 | 1,619 | 1,635 | +3 | +0.2% | 881,900 |
| 2022/10/14 | 1,632 | 1,641 | 1,614 | 1,632 | +24 | +1.5% | 1,110,400 |
| 2022/10/13 | 1,607 | 1,611 | 1,596 | 1,608 | +1 | +0.1% | 947,000 |
| 2022/10/12 | 1,628 | 1,630 | 1,605 | 1,607 | -30 | -1.8% | 1,112,500 |
| 2022/10/11 | 1,636 | 1,657 | 1,625 | 1,637 | -12 | -0.7% | 1,263,800 |
| 2022/10/07 | 1,647 | 1,658 | 1,631 | 1,649 | -17 | -1% | 939,200 |
| 2022/10/06 | 1,672 | 1,683 | 1,665 | 1,666 | +3 | +0.2% | 1,090,200 |
| 2022/10/05 | 1,680 | 1,688 | 1,662 | 1,663 | -11 | -0.7% | 1,309,600 |
| 2022/10/04 | 1,655 | 1,680 | 1,651 | 1,674 | +44 | +2.7% | 2,270,000 |
| 2022/10/03 | 1,610 | 1,631 | 1,606 | 1,630 | +20 | +1.2% | 1,163,900 |
| 2022/09/30 | 1,610 | 1,628 | 1,597 | 1,610 | +1 | +0.1% | 1,941,500 |
| 2022/09/29 | 1,608 | 1,619 | 1,591 | 1,609 | -13 | -0.8% | 1,376,000 |
| 2022/09/28 | 1,628 | 1,636 | 1,605 | 1,622 | -20 | -1.2% | 1,793,400 |
| 2022/09/27 | 1,630 | 1,657 | 1,630 | 1,642 | +20 | +1.2% | 1,445,700 |
| 2022/09/26 | 1,675 | 1,678 | 1,622 | 1,622 | -70 | -4.1% | 2,303,100 |
| 2022/09/22 | 1,700 | 1,706 | 1,676 | 1,692 | -8 | -0.5% | 1,897,300 |
| 2022/09/21 | 1,692 | 1,712 | 1,690 | 1,700 | -21 | -1.2% | 1,786,000 |
| 2022/09/20 | 1,728 | 1,751 | 1,720 | 1,721 | -12 | -0.7% | 2,334,000 |
| 2022/09/16 | 1,748 | 1,755 | 1,727 | 1,733 | -23 | -1.3% | 1,219,200 |
| 2022/09/15 | 1,770 | 1,775 | 1,750 | 1,756 | -26 | -1.5% | 1,709,900 |
| 2022/09/14 | 1,801 | 1,804 | 1,781 | 1,782 | -53 | -2.9% | 1,510,100 |
| 2022/09/13 | 1,845 | 1,848 | 1,827 | 1,835 | -9 | -0.5% | 906,900 |
| 2022/09/12 | 1,888 | 1,888 | 1,836 | 1,844 | -27 | -1.4% | 987,400 |
| 2022/09/09 | 1,870 | 1,877 | 1,853 | 1,871 | +14 | +0.8% | 1,348,200 |
| 2022/09/08 | 1,821 | 1,857 | 1,816 | 1,857 | +41 | +2.3% | 1,331,600 |
| 2022/09/07 | 1,826 | 1,838 | 1,808 | 1,816 | -28 | -1.5% | 1,283,900 |
601～
650
件表示中 / 3693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 | 200,900円 | +6.4% | +9.5% | 4.98% | 10.49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 | 70,800円 | +1.9% | -31.0% | 4.52% | 19.37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 | 234,100円 | +0.5% | - | 1.71% | 155.86倍 | 1.48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 | 317,000円 | +4.3% | +17.3% | 4.73% | 10.60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 |
| 日産化 | 423,800円 | +9.2% | +8.3% | 3.87% | 14.16倍 | 2.52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。高収益の化学企業 |
市場注目の銘柄
チャート関連のコラム
