東ソー

4042 / 東証プライム / 化学日経225銘柄

2,168 +4 (+0.18%)

株価：2025/07/04 15:30 15分ディレイ

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
2020/05/28	1,515	1,547	1,493	1,514	+5	+0.3%	1,653,300
2020/05/27	1,464	1,520	1,460	1,509	+45	+3.1%	1,839,300
2020/05/26	1,445	1,473	1,438	1,464	+34	+2.4%	1,569,500
2020/05/25	1,454	1,461	1,418	1,430	+2	+0.1%	1,252,500
2020/05/22	1,480	1,488	1,423	1,428	-37	-2.5%	1,604,900
2020/05/21	1,467	1,484	1,462	1,465	+2	+0.1%	963,000
2020/05/20	1,448	1,466	1,439	1,463	+25	+1.7%	1,295,000
2020/05/19	1,449	1,458	1,433	1,438	+44	+3.2%	1,427,400
2020/05/18	1,394	1,406	1,376	1,394	±0	±0%	1,134,400
2020/05/15	1,418	1,436	1,378	1,394	-2	-0.1%	2,178,400
2020/05/14	1,450	1,457	1,396	1,396	-42	-2.9%	2,138,900
2020/05/13	1,384	1,462	1,382	1,438	-1	-0.1%	2,653,200
2020/05/12	1,362	1,476	1,322	1,439	+94	+7%	3,029,500
2020/05/11	1,318	1,355	1,317	1,345	+28	+2.1%	1,577,900
2020/05/08	1,286	1,321	1,277	1,317	+49	+3.9%	1,500,500
2020/05/07	1,269	1,274	1,246	1,268	-19	-1.5%	1,146,000
2020/05/01	1,315	1,318	1,284	1,287	-42	-3.2%	1,475,200
2020/04/30	1,339	1,349	1,326	1,329	+29	+2.2%	1,307,700
2020/04/28	1,322	1,327	1,300	1,300	-22	-1.7%	1,180,400
2020/04/27	1,301	1,325	1,294	1,322	+34	+2.6%	1,160,000
2020/04/24	1,307	1,307	1,283	1,288	-15	-1.2%	1,006,100
2020/04/23	1,290	1,305	1,278	1,303	+36	+2.8%	1,056,300
2020/04/22	1,267	1,286	1,253	1,267	±0	±0%	1,154,700
2020/04/21	1,246	1,281	1,238	1,267	+6	+0.5%	1,270,100
2020/04/20	1,262	1,268	1,238	1,261	-7	-0.6%	801,100
2020/04/17	1,234	1,272	1,228	1,268	+32	+2.6%	1,301,800
2020/04/16	1,232	1,242	1,222	1,236	-24	-1.9%	1,394,800
2020/04/15	1,261	1,282	1,250	1,260	-31	-2.4%	1,568,900
2020/04/14	1,268	1,301	1,261	1,291	+7	+0.5%	1,120,300
2020/04/13	1,313	1,315	1,279	1,284	-46	-3.5%	667,900
2020/04/10	1,330	1,337	1,292	1,330	+30	+2.3%	1,677,200
2020/04/09	1,298	1,306	1,277	1,300	+28	+2.2%	1,629,800
2020/04/08	1,256	1,282	1,236	1,272	+12	+1%	1,544,900
2020/04/07	1,223	1,275	1,219	1,260	+48	+4%	2,572,900
2020/04/06	1,144	1,227	1,122	1,212	+72	+6.3%	2,084,700
2020/04/03	1,126	1,156	1,125	1,140	+9	+0.8%	1,013,700
2020/04/02	1,141	1,167	1,126	1,131	-38	-3.3%	1,560,400
2020/04/01	1,207	1,234	1,151	1,169	-61	-5%	1,560,400
2020/03/31	1,238	1,262	1,217	1,230	-14	-1.1%	1,871,300
2020/03/30	1,223	1,250	1,180	1,244	-15	-1.2%	1,962,400
2020/03/27	1,235	1,259	1,198	1,259	+83	+7.1%	2,295,600
2020/03/26	1,252	1,254	1,165	1,176	-91	-7.2%	2,968,400
2020/03/25	1,243	1,277	1,208	1,267	+103	+8.8%	3,734,900
2020/03/24	1,072	1,166	1,072	1,164	+97	+9.1%	4,041,900
2020/03/23	1,059	1,074	1,012	1,067	-20	-1.8%	3,086,700
2020/03/19	1,108	1,154	1,078	1,087	-51	-4.5%	3,445,500
2020/03/18	1,156	1,193	1,138	1,138	-4	-0.4%	2,940,000
2020/03/17	1,124	1,172	1,097	1,142	-1	-0.1%	3,132,500
2020/03/16	1,146	1,184	1,121	1,143	+9	+0.8%	2,200,400
2020/03/13	1,113	1,170	1,087	1,134	-89	-7.3%	2,696,100

1251～ 1300 件表示中 / 3735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	特色
東ソー	216,800円	-1.3%	+2.9%	4.61%	11.14倍	0.83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	257,700円	+5.1%	+5.1%	3.10%	13.00倍	1.32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	262,700円	+0.5%	-	1.52%	174.90倍	1.66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	338,500円	-2.2%	+25.6%	4.43%	11.53倍	0.75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	282,700円	+5.7%	+2.9%	1.70%	17.77倍	2.35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