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 |
|---|---|---|---|---|---|---|---|
| 2022/10/06 | 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 |
| 2022/08/17 | 1,810 | 1,830 | 1,809 | 1,818 | +30 | +1.7% | 1,299,000 |
| 2022/08/16 | 1,800 | 1,802 | 1,783 | 1,788 | -15 | -0.8% | 758,800 |
| 2022/08/15 | 1,780 | 1,805 | 1,776 | 1,803 | +43 | +2.4% | 1,177,000 |
| 2022/08/12 | 1,766 | 1,774 | 1,750 | 1,760 | +16 | +0.9% | 1,210,500 |
| 2022/08/10 | 1,725 | 1,744 | 1,713 | 1,744 | +17 | +1% | 653,200 |
| 2022/08/09 | 1,734 | 1,741 | 1,715 | 1,727 | -7 | -0.4% | 695,600 |
| 2022/08/08 | 1,724 | 1,746 | 1,716 | 1,734 | +1 | +0.1% | 1,075,700 |
| 2022/08/05 | 1,720 | 1,735 | 1,699 | 1,733 | +1 | +0.1% | 1,091,100 |
| 2022/08/04 | 1,710 | 1,738 | 1,699 | 1,732 | +31 | +1.8% | 1,590,500 |
| 2022/08/03 | 1,667 | 1,703 | 1,657 | 1,701 | -16 | -0.9% | 2,629,700 |
| 2022/08/02 | 1,719 | 1,744 | 1,671 | 1,717 | -12 | -0.7% | 3,759,200 |
| 2022/08/01 | 1,744 | 1,762 | 1,728 | 1,729 | +1 | +0.1% | 1,662,500 |
| 2022/07/29 | 1,747 | 1,757 | 1,728 | 1,728 | -25 | -1.4% | 2,106,300 |
| 2022/07/28 | 1,775 | 1,777 | 1,748 | 1,753 | -15 | -0.8% | 1,147,300 |
| 2022/07/27 | 1,762 | 1,769 | 1,752 | 1,768 | +7 | +0.4% | 890,700 |
| 2022/07/26 | 1,770 | 1,777 | 1,758 | 1,761 | +5 | +0.3% | 990,600 |
701～
750
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
