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 |
|---|---|---|---|---|---|---|---|
| 2022/06/28 | 1,715 | 1,723 | 1,698 | 1,714 | +1 | +0.1% | 1,532,900 |
| 2022/06/27 | 1,718 | 1,728 | 1,703 | 1,713 | +19 | +1.1% | 1,648,700 |
| 2022/06/24 | 1,665 | 1,694 | 1,653 | 1,694 | +10 | +0.6% | 1,903,500 |
| 2022/06/23 | 1,694 | 1,704 | 1,671 | 1,684 | -50 | -2.9% | 2,214,200 |
| 2022/06/22 | 1,760 | 1,764 | 1,733 | 1,734 | ±0 | ±0% | 789,300 |
| 2022/06/21 | 1,720 | 1,743 | 1,706 | 1,734 | +25 | +1.5% | 1,076,600 |
| 2022/06/20 | 1,775 | 1,775 | 1,704 | 1,709 | -55 | -3.1% | 1,005,700 |
| 2022/06/17 | 1,745 | 1,766 | 1,741 | 1,764 | -19 | -1.1% | 1,521,700 |
| 2022/06/16 | 1,795 | 1,808 | 1,780 | 1,783 | -4 | -0.2% | 1,032,200 |
| 2022/06/15 | 1,762 | 1,794 | 1,762 | 1,787 | +14 | +0.8% | 1,558,700 |
| 2022/06/14 | 1,744 | 1,776 | 1,742 | 1,773 | +5 | +0.3% | 1,198,100 |
| 2022/06/13 | 1,768 | 1,779 | 1,756 | 1,768 | -27 | -1.5% | 1,000,100 |
| 2022/06/10 | 1,796 | 1,813 | 1,780 | 1,795 | +1 | +0.1% | 1,490,000 |
| 2022/06/09 | 1,807 | 1,813 | 1,781 | 1,794 | -39 | -2.1% | 2,383,100 |
| 2022/06/08 | 1,867 | 1,870 | 1,827 | 1,833 | -28 | -1.5% | 2,025,900 |
| 2022/06/07 | 1,850 | 1,873 | 1,844 | 1,861 | +33 | +1.8% | 1,649,700 |
| 2022/06/06 | 1,815 | 1,834 | 1,811 | 1,828 | -1 | -0.1% | 1,320,600 |
| 2022/06/03 | 1,847 | 1,861 | 1,821 | 1,829 | -62 | -3.3% | 2,490,900 |
| 2022/06/02 | 1,892 | 1,896 | 1,874 | 1,891 | -5 | -0.3% | 767,400 |
| 2022/06/01 | 1,881 | 1,897 | 1,873 | 1,896 | +21 | +1.1% | 870,600 |
| 2022/05/31 | 1,889 | 1,907 | 1,863 | 1,875 | -10 | -0.5% | 3,773,600 |
| 2022/05/30 | 1,869 | 1,888 | 1,854 | 1,885 | +20 | +1.1% | 2,296,600 |
| 2022/05/27 | 1,877 | 1,877 | 1,857 | 1,865 | +5 | +0.3% | 978,600 |
| 2022/05/26 | 1,859 | 1,872 | 1,853 | 1,860 | +6 | +0.3% | 1,019,700 |
| 2022/05/25 | 1,859 | 1,866 | 1,831 | 1,854 | +14 | +0.8% | 1,150,800 |
| 2022/05/24 | 1,890 | 1,895 | 1,833 | 1,840 | -36 | -1.9% | 1,548,200 |
| 2022/05/23 | 1,961 | 1,961 | 1,875 | 1,876 | -88 | -4.5% | 2,308,500 |
| 2022/05/20 | 1,926 | 1,974 | 1,924 | 1,964 | +37 | +1.9% | 1,383,700 |
| 2022/05/19 | 1,860 | 1,934 | 1,859 | 1,927 | +10 | +0.5% | 976,500 |
| 2022/05/18 | 1,937 | 1,939 | 1,884 | 1,917 | -5 | -0.3% | 981,800 |
| 2022/05/17 | 1,899 | 1,939 | 1,896 | 1,922 | +30 | +1.6% | 1,403,800 |
| 2022/05/16 | 1,900 | 1,911 | 1,847 | 1,892 | +14 | +0.7% | 1,581,500 |
| 2022/05/13 | 1,858 | 1,883 | 1,799 | 1,878 | +77 | +4.3% | 2,232,800 |
| 2022/05/12 | 1,821 | 1,839 | 1,761 | 1,801 | -13 | -0.7% | 2,174,100 |
| 2022/05/11 | 1,810 | 1,821 | 1,793 | 1,814 | -19 | -1% | 693,100 |
| 2022/05/10 | 1,828 | 1,834 | 1,796 | 1,833 | -3 | -0.2% | 881,000 |
| 2022/05/09 | 1,850 | 1,850 | 1,816 | 1,836 | -20 | -1.1% | 790,400 |
| 2022/05/06 | 1,824 | 1,860 | 1,814 | 1,856 | +45 | +2.5% | 1,009,500 |
| 2022/05/02 | 1,781 | 1,817 | 1,781 | 1,811 | +17 | +0.9% | 858,600 |
| 2022/04/28 | 1,717 | 1,799 | 1,715 | 1,794 | +72 | +4.2% | 1,287,800 |
| 2022/04/27 | 1,721 | 1,730 | 1,701 | 1,722 | -15 | -0.9% | 2,228,100 |
| 2022/04/26 | 1,750 | 1,759 | 1,731 | 1,737 | +2 | +0.1% | 942,500 |
| 2022/04/25 | 1,738 | 1,742 | 1,723 | 1,735 | -43 | -2.4% | 1,081,300 |
| 2022/04/22 | 1,773 | 1,783 | 1,762 | 1,778 | -20 | -1.1% | 955,300 |
| 2022/04/21 | 1,785 | 1,802 | 1,779 | 1,798 | +25 | +1.4% | 676,000 |
| 2022/04/20 | 1,757 | 1,780 | 1,751 | 1,773 | +39 | +2.2% | 922,700 |
| 2022/04/19 | 1,721 | 1,735 | 1,708 | 1,734 | +39 | +2.3% | 829,000 |
| 2022/04/18 | 1,701 | 1,709 | 1,675 | 1,695 | -31 | -1.8% | 529,800 |
| 2022/04/15 | 1,736 | 1,741 | 1,719 | 1,726 | -25 | -1.4% | 448,000 |
| 2022/04/14 | 1,729 | 1,760 | 1,721 | 1,751 | +38 | +2.2% | 813,600 |
701～
750
件表示中 / 3695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 | 203,600円 | +6.4% | +9.5% | 4.91% | 10.63倍 | 0.80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 | 72,000円 | +1.9% | -31.0% | 4.44% | 19.71倍 | 0.59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 | 247,500円 | +0.5% | - | 1.62% | 164.78倍 | 1.56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 | 322,200円 | +4.3% | +17.3% | 4.66% | 10.78倍 | 0.70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 |
| 住友化 | 35,700円 | +6.5% | - | 2.52% | 15.37倍 | 0.64倍 |
|
総合化学大手。石油化学はシンガポール、サウジでも合弁展開。医薬品、農薬、電子材料等が稼ぐ |
市場注目の銘柄
チャート関連のコラム
