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 |
|---|---|---|---|---|---|---|---|
| 2022/01/28 | 1,777 | 1,817 | 1,777 | 1,810 | +65 | +3.7% | 1,351,300 |
| 2022/01/27 | 1,786 | 1,792 | 1,732 | 1,745 | -21 | -1.2% | 837,300 |
| 2022/01/26 | 1,784 | 1,800 | 1,766 | 1,766 | +1 | +0.1% | 553,900 |
| 2022/01/25 | 1,780 | 1,784 | 1,743 | 1,765 | -22 | -1.2% | 819,300 |
| 2022/01/24 | 1,750 | 1,790 | 1,750 | 1,787 | +28 | +1.6% | 819,000 |
| 2022/01/21 | 1,767 | 1,771 | 1,731 | 1,759 | -23 | -1.3% | 650,200 |
| 2022/01/20 | 1,762 | 1,802 | 1,760 | 1,782 | +14 | +0.8% | 917,600 |
| 2022/01/19 | 1,757 | 1,782 | 1,752 | 1,768 | -29 | -1.6% | 1,246,800 |
| 2022/01/18 | 1,860 | 1,860 | 1,780 | 1,797 | -40 | -2.2% | 1,675,800 |
| 2022/01/17 | 1,825 | 1,862 | 1,825 | 1,837 | +24 | +1.3% | 909,600 |
| 2022/01/14 | 1,810 | 1,825 | 1,792 | 1,813 | -1 | -0.1% | 1,283,100 |
| 2022/01/13 | 1,796 | 1,820 | 1,785 | 1,814 | +19 | +1.1% | 771,700 |
| 2022/01/12 | 1,779 | 1,796 | 1,770 | 1,795 | +15 | +0.8% | 825,400 |
| 2022/01/11 | 1,777 | 1,791 | 1,763 | 1,780 | +16 | +0.9% | 1,342,200 |
| 2022/01/07 | 1,755 | 1,771 | 1,741 | 1,764 | +31 | +1.8% | 912,100 |
| 2022/01/06 | 1,760 | 1,779 | 1,729 | 1,733 | -21 | -1.2% | 749,100 |
| 2022/01/05 | 1,745 | 1,758 | 1,726 | 1,754 | +34 | +2% | 775,900 |
| 2022/01/04 | 1,725 | 1,737 | 1,699 | 1,720 | +14 | +0.8% | 788,600 |
| 2021/12/30 | 1,713 | 1,718 | 1,701 | 1,706 | -10 | -0.6% | 639,300 |
| 2021/12/29 | 1,704 | 1,727 | 1,700 | 1,716 | +12 | +0.7% | 684,700 |
| 2021/12/28 | 1,698 | 1,711 | 1,685 | 1,704 | +28 | +1.7% | 754,200 |
| 2021/12/27 | 1,705 | 1,706 | 1,675 | 1,676 | -29 | -1.7% | 482,500 |
| 2021/12/24 | 1,725 | 1,725 | 1,696 | 1,705 | -4 | -0.2% | 392,200 |
| 2021/12/23 | 1,723 | 1,733 | 1,696 | 1,709 | +13 | +0.8% | 746,200 |
| 2021/12/22 | 1,703 | 1,711 | 1,689 | 1,696 | -7 | -0.4% | 555,900 |
| 2021/12/21 | 1,695 | 1,715 | 1,681 | 1,703 | +37 | +2.2% | 863,100 |
| 2021/12/20 | 1,680 | 1,698 | 1,663 | 1,666 | -45 | -2.6% | 515,600 |
| 2021/12/17 | 1,733 | 1,740 | 1,706 | 1,711 | -18 | -1% | 878,900 |
| 2021/12/16 | 1,732 | 1,735 | 1,715 | 1,729 | +26 | +1.5% | 852,900 |
| 2021/12/15 | 1,695 | 1,731 | 1,695 | 1,703 | +9 | +0.5% | 808,900 |
| 2021/12/14 | 1,678 | 1,702 | 1,678 | 1,694 | +16 | +1% | 700,600 |
| 2021/12/13 | 1,695 | 1,703 | 1,675 | 1,678 | -6 | -0.4% | 650,600 |
| 2021/12/10 | 1,703 | 1,707 | 1,682 | 1,684 | -12 | -0.7% | 1,013,900 |
| 2021/12/09 | 1,696 | 1,710 | 1,693 | 1,696 | -14 | -0.8% | 730,400 |
| 2021/12/08 | 1,741 | 1,743 | 1,704 | 1,710 | -7 | -0.4% | 1,168,000 |
| 2021/12/07 | 1,681 | 1,725 | 1,676 | 1,717 | +38 | +2.3% | 1,206,200 |
| 2021/12/06 | 1,660 | 1,683 | 1,658 | 1,679 | +19 | +1.1% | 639,700 |
| 2021/12/03 | 1,637 | 1,663 | 1,619 | 1,660 | +33 | +2% | 684,600 |
| 2021/12/02 | 1,622 | 1,648 | 1,618 | 1,627 | -24 | -1.5% | 887,900 |
| 2021/12/01 | 1,639 | 1,658 | 1,622 | 1,651 | +20 | +1.2% | 1,118,500 |
| 2021/11/30 | 1,681 | 1,689 | 1,629 | 1,631 | -25 | -1.5% | 2,093,700 |
| 2021/11/29 | 1,658 | 1,684 | 1,642 | 1,656 | -46 | -2.7% | 1,078,900 |
| 2021/11/26 | 1,731 | 1,733 | 1,684 | 1,702 | -36 | -2.1% | 902,400 |
| 2021/11/25 | 1,750 | 1,753 | 1,732 | 1,738 | +3 | +0.2% | 595,600 |
| 2021/11/24 | 1,781 | 1,790 | 1,731 | 1,735 | -26 | -1.5% | 817,100 |
| 2021/11/22 | 1,751 | 1,772 | 1,746 | 1,761 | -7 | -0.4% | 826,100 |
| 2021/11/19 | 1,725 | 1,776 | 1,721 | 1,768 | +15 | +0.9% | 972,100 |
| 2021/11/18 | 1,759 | 1,767 | 1,735 | 1,753 | -26 | -1.5% | 957,800 |
| 2021/11/17 | 1,773 | 1,784 | 1,756 | 1,779 | +12 | +0.7% | 901,600 |
| 2021/11/16 | 1,796 | 1,801 | 1,765 | 1,767 | -13 | -0.7% | 740,000 |
801～
850
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 | 206,200円 | +6.4% | +9.5% | 4.85% | 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 |
| 三菱ケミＧ | 72,400円 | +1.9% | -31.0% | 4.42% | 19.82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 | 245,000円 | +0.5% | - | 1.63% | 163.12倍 | 1.54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 | 325,000円 | +4.3% | +17.3% | 4.62% | 10.87倍 | 0.71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 | 35,800円 | +6.5% | - | 2.51% | 15.41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
