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 |
|---|---|---|---|---|---|---|---|
| 2022/10/31 | 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 |
| 2022/09/06 | 1,849 | 1,857 | 1,832 | 1,844 | +14 | +0.8% | 1,008,300 |
| 2022/09/05 | 1,829 | 1,852 | 1,818 | 1,830 | -1 | -0.1% | 1,491,900 |
| 2022/09/02 | 1,804 | 1,831 | 1,797 | 1,831 | +35 | +1.9% | 1,530,300 |
| 2022/09/01 | 1,804 | 1,807 | 1,787 | 1,796 | -11 | -0.6% | 1,236,200 |
| 2022/08/31 | 1,798 | 1,817 | 1,798 | 1,807 | -11 | -0.6% | 1,876,600 |
| 2022/08/30 | 1,817 | 1,823 | 1,804 | 1,818 | +18 | +1% | 755,600 |
| 2022/08/29 | 1,785 | 1,800 | 1,778 | 1,800 | -13 | -0.7% | 815,300 |
| 2022/08/26 | 1,830 | 1,836 | 1,808 | 1,813 | -6 | -0.3% | 706,000 |
| 2022/08/25 | 1,815 | 1,822 | 1,798 | 1,819 | +7 | +0.4% | 724,700 |
| 2022/08/24 | 1,806 | 1,815 | 1,795 | 1,812 | +25 | +1.4% | 1,046,800 |
| 2022/08/23 | 1,786 | 1,791 | 1,778 | 1,787 | -11 | -0.6% | 829,500 |
| 2022/08/22 | 1,793 | 1,801 | 1,781 | 1,798 | -7 | -0.4% | 990,400 |
| 2022/08/19 | 1,811 | 1,815 | 1,797 | 1,805 | +2 | +0.1% | 744,900 |
| 2022/08/18 | 1,817 | 1,817 | 1,799 | 1,803 | -15 | -0.8% | 687,400 |
651～
700
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 | 209,500円 | -1.3% | +2.9% | 4.77% | 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 | 252,800円 | +5.1% | +5.1% | 3.16% | 12.75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 | 256,700円 | +0.5% | - | 1.56% | 170.90倍 | 1.62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 | 333,600円 | -2.2% | +25.6% | 4.50% | 11.36倍 | 0.74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
