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 |
---|---|---|---|---|---|---|---|
2022/12/20 | 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 |
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 |
651~
700
件表示中 / 3763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 | 224,200円 | -1.3% | +2.9% | 4.46% | 11.52倍 | 0.86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 |
資生堂 | 251,600円 | +0.5% | - | 1.59% | 167.51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 | 545,700円 | +4.3% | -1.2% | 3.23% | 17.11倍 | 3.16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 | 359,300円 | -2.2% | +25.6% | 4.17% | 12.24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 |
日 油 | 285,500円 | +5.7% | +2.9% | 1.68% | 17.83倍 | 2.36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