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 |
|---|---|---|---|---|---|---|---|
| 2022/06/06 | 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 |
| 2022/04/13 | 1,685 | 1,715 | 1,680 | 1,713 | +42 | +2.5% | 1,327,600 |
| 2022/04/12 | 1,683 | 1,695 | 1,668 | 1,671 | -30 | -1.8% | 919,600 |
| 2022/04/11 | 1,713 | 1,730 | 1,694 | 1,701 | -8 | -0.5% | 978,700 |
| 2022/04/08 | 1,697 | 1,713 | 1,692 | 1,709 | +27 | +1.6% | 1,149,400 |
| 2022/04/07 | 1,684 | 1,692 | 1,671 | 1,682 | -28 | -1.6% | 1,073,300 |
| 2022/04/06 | 1,749 | 1,752 | 1,708 | 1,710 | -60 | -3.4% | 1,330,100 |
| 2022/04/05 | 1,809 | 1,811 | 1,763 | 1,770 | -31 | -1.7% | 1,002,400 |
| 2022/04/04 | 1,805 | 1,819 | 1,768 | 1,801 | -17 | -0.9% | 738,100 |
| 2022/04/01 | 1,807 | 1,832 | 1,800 | 1,818 | +4 | +0.2% | 821,100 |
| 2022/03/31 | 1,801 | 1,829 | 1,792 | 1,814 | -5 | -0.3% | 1,255,400 |
| 2022/03/30 | 1,844 | 1,849 | 1,802 | 1,819 | -67 | -3.6% | 761,300 |
| 2022/03/29 | 1,869 | 1,890 | 1,863 | 1,886 | +5 | +0.3% | 925,100 |
| 2022/03/28 | 1,912 | 1,912 | 1,876 | 1,881 | -23 | -1.2% | 783,400 |
| 2022/03/25 | 1,905 | 1,914 | 1,887 | 1,904 | +8 | +0.4% | 1,099,900 |
| 2022/03/24 | 1,857 | 1,902 | 1,854 | 1,896 | +21 | +1.1% | 1,026,400 |
| 2022/03/23 | 1,866 | 1,882 | 1,843 | 1,875 | +26 | +1.4% | 979,800 |
751～
800
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 | 209,700円 | -1.3% | +2.9% | 4.77% | 10.77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 | 252,500円 | +5.1% | +5.1% | 3.17% | 12.73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 | 256,100円 | +0.5% | - | 1.56% | 170.50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 | 332,000円 | -2.2% | +25.6% | 4.52% | 11.31倍 | 0.73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 | 277,600円 | +5.7% | +2.9% | 1.73% | 17.52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
