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 |
|---|---|---|---|---|---|---|---|
| 2022/07/25 | 1,754 | 1,773 | 1,746 | 1,756 | +1 | +0.1% | 930,800 |
| 2022/07/22 | 1,758 | 1,763 | 1,746 | 1,755 | +1 | +0.1% | 1,316,800 |
| 2022/07/21 | 1,764 | 1,764 | 1,743 | 1,754 | -14 | -0.8% | 1,053,700 |
| 2022/07/20 | 1,748 | 1,769 | 1,740 | 1,768 | +42 | +2.4% | 1,261,900 |
| 2022/07/19 | 1,706 | 1,730 | 1,699 | 1,726 | +30 | +1.8% | 832,700 |
| 2022/07/15 | 1,710 | 1,715 | 1,696 | 1,696 | -4 | -0.2% | 684,300 |
| 2022/07/14 | 1,700 | 1,708 | 1,688 | 1,700 | -7 | -0.4% | 1,410,400 |
| 2022/07/13 | 1,710 | 1,714 | 1,700 | 1,707 | +19 | +1.1% | 848,900 |
| 2022/07/12 | 1,715 | 1,718 | 1,685 | 1,688 | -39 | -2.3% | 1,144,800 |
| 2022/07/11 | 1,736 | 1,745 | 1,721 | 1,727 | +15 | +0.9% | 958,700 |
| 2022/07/08 | 1,712 | 1,735 | 1,709 | 1,712 | +11 | +0.6% | 1,888,200 |
| 2022/07/07 | 1,694 | 1,708 | 1,671 | 1,701 | +17 | +1% | 2,001,300 |
| 2022/07/06 | 1,673 | 1,696 | 1,673 | 1,684 | -25 | -1.5% | 1,150,700 |
| 2022/07/05 | 1,725 | 1,725 | 1,705 | 1,709 | +7 | +0.4% | 690,900 |
| 2022/07/04 | 1,702 | 1,711 | 1,691 | 1,702 | +12 | +0.7% | 683,700 |
| 2022/07/01 | 1,704 | 1,722 | 1,685 | 1,690 | +5 | +0.3% | 1,063,900 |
| 2022/06/30 | 1,691 | 1,704 | 1,676 | 1,685 | -28 | -1.6% | 1,389,700 |
| 2022/06/29 | 1,714 | 1,729 | 1,705 | 1,713 | -1 | -0.1% | 2,098,200 |
| 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 |
751～
800
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
