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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 2,052.5 | 2,073.5 | 2,040 | 2,071 | +11 | +0.5% | 865,000 |
| 2024/11/29 | 2,080 | 2,083 | 2,059 | 2,060 | -25 | -1.2% | 630,300 |
| 2024/11/28 | 2,078 | 2,094 | 2,070.5 | 2,085 | +6.5 | +0.3% | 538,700 |
| 2024/11/27 | 2,109 | 2,122.5 | 2,066.5 | 2,078.5 | -34 | -1.6% | 1,167,900 |
| 2024/11/26 | 2,114 | 2,133 | 2,103 | 2,112.5 | +0.5 | ±0% | 770,000 |
| 2024/11/25 | 2,134 | 2,136.5 | 2,107 | 2,112 | +0.5 | ±0% | 1,058,800 |
| 2024/11/22 | 2,090 | 2,114.5 | 2,085.5 | 2,111.5 | +30 | +1.4% | 836,600 |
| 2024/11/21 | 2,082.5 | 2,098 | 2,072 | 2,081.5 | -2 | -0.1% | 751,400 |
| 2024/11/20 | 2,073 | 2,098.5 | 2,069.5 | 2,083.5 | +22.5 | +1.1% | 928,000 |
| 2024/11/19 | 2,040.5 | 2,073 | 2,040.5 | 2,061 | +18 | +0.9% | 722,500 |
| 2024/11/18 | 2,034 | 2,056 | 2,030.5 | 2,043 | +2 | +0.1% | 687,400 |
| 2024/11/15 | 2,050 | 2,055 | 2,032 | 2,041 | -10.5 | -0.5% | 907,400 |
| 2024/11/14 | 2,064 | 2,080 | 2,051.5 | 2,051.5 | -15 | -0.7% | 563,300 |
| 2024/11/13 | 2,070 | 2,083.5 | 2,061 | 2,066.5 | -11 | -0.5% | 762,400 |
| 2024/11/12 | 2,053.5 | 2,081.5 | 2,047 | 2,077.5 | +31.5 | +1.5% | 936,700 |
| 2024/11/11 | 2,050 | 2,055.5 | 2,025.5 | 2,046 | -21 | -1% | 1,044,800 |
| 2024/11/08 | 2,086 | 2,099.5 | 2,053.5 | 2,067 | +13 | +0.6% | 1,425,700 |
| 2024/11/07 | 2,085 | 2,102 | 2,042.5 | 2,054 | -29 | -1.4% | 2,115,800 |
| 2024/11/06 | 2,019.5 | 2,097.5 | 2,015 | 2,083 | +72 | +3.6% | 2,682,700 |
| 2024/11/05 | 1,944.5 | 2,011 | 1,883 | 2,011 | +106.5 | +5.6% | 5,284,200 |
| 2024/11/01 | 1,890 | 1,911.5 | 1,880.5 | 1,904.5 | -5.5 | -0.3% | 1,397,400 |
| 2024/10/31 | 1,910 | 1,921 | 1,891.5 | 1,910 | +1.5 | +0.1% | 1,013,400 |
| 2024/10/30 | 1,895 | 1,910 | 1,894 | 1,908.5 | +19.5 | +1% | 1,698,000 |
| 2024/10/29 | 1,895 | 1,906.5 | 1,885 | 1,889 | +1.5 | +0.1% | 965,100 |
| 2024/10/28 | 1,871.5 | 1,894.5 | 1,863 | 1,887.5 | +6.5 | +0.3% | 894,100 |
| 2024/10/25 | 1,898.5 | 1,898.5 | 1,869 | 1,881 | -5 | -0.3% | 1,023,900 |
| 2024/10/24 | 1,880 | 1,892 | 1,868 | 1,886 | -7 | -0.4% | 1,005,700 |
| 2024/10/23 | 1,893.5 | 1,911 | 1,890 | 1,893 | +1.5 | +0.1% | 869,800 |
| 2024/10/22 | 1,895 | 1,900 | 1,879 | 1,891.5 | -7.5 | -0.4% | 933,700 |
| 2024/10/21 | 1,917 | 1,922 | 1,897.5 | 1,899 | -18.5 | -1% | 1,047,800 |
| 2024/10/18 | 1,931 | 1,938.5 | 1,912.5 | 1,917.5 | +12.5 | +0.7% | 1,256,600 |
| 2024/10/17 | 1,922 | 1,924 | 1,904.5 | 1,905 | -8 | -0.4% | 868,000 |
| 2024/10/16 | 1,914 | 1,927.5 | 1,904.5 | 1,913 | -14.5 | -0.8% | 1,046,100 |
| 2024/10/15 | 1,925.5 | 1,939.5 | 1,913.5 | 1,927.5 | +12 | +0.6% | 1,248,700 |
| 2024/10/11 | 1,933 | 1,936 | 1,914.5 | 1,915.5 | -6 | -0.3% | 864,100 |
| 2024/10/10 | 1,933 | 1,936 | 1,919 | 1,921.5 | +5 | +0.3% | 654,300 |
| 2024/10/09 | 1,918.5 | 1,930 | 1,902.5 | 1,916.5 | -9 | -0.5% | 1,110,100 |
| 2024/10/08 | 1,925 | 1,947.5 | 1,917 | 1,925.5 | -6 | -0.3% | 1,225,500 |
| 2024/10/07 | 1,948.5 | 1,949 | 1,923 | 1,931.5 | +8 | +0.4% | 1,052,900 |
| 2024/10/04 | 1,915 | 1,926.5 | 1,906.5 | 1,923.5 | +9.5 | +0.5% | 714,600 |
| 2024/10/03 | 1,948 | 1,955 | 1,912 | 1,914 | -13 | -0.7% | 1,088,000 |
| 2024/10/02 | 1,902 | 1,928 | 1,901 | 1,927 | +6 | +0.3% | 1,211,200 |
| 2024/10/01 | 1,913 | 1,928 | 1,906 | 1,921 | +8 | +0.4% | 1,187,800 |
| 2024/09/30 | 1,869 | 1,919 | 1,863 | 1,913 | -19.5 | -1% | 1,646,200 |
| 2024/09/27 | 1,917 | 1,936 | 1,904 | 1,932.5 | +1 | +0.1% | 1,314,000 |
| 2024/09/26 | 1,919 | 1,931.5 | 1,908 | 1,931.5 | +22 | +1.2% | 1,487,800 |
| 2024/09/25 | 1,902 | 1,911.5 | 1,888 | 1,909.5 | +14.5 | +0.8% | 1,079,400 |
| 2024/09/24 | 1,910 | 1,911 | 1,895 | 1,895 | +4.5 | +0.2% | 1,015,200 |
| 2024/09/20 | 1,895 | 1,907.5 | 1,885 | 1,890.5 | +28.5 | +1.5% | 1,282,000 |
| 2024/09/19 | 1,865.5 | 1,872.5 | 1,859 | 1,862 | +21.5 | +1.2% | 885,400 |
101～
150
件表示中 / 3692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 | 202,700円 | +6.4% | +9.5% | 4.93% | 10.59倍 | 0.79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 | 70,400円 | +1.9% | -31.0% | 4.55% | 19.27倍 | 0.58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 | 233,300円 | +0.5% | - | 1.71% | 155.33倍 | 1.47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 | 317,100円 | +4.3% | +17.3% | 4.73% | 10.61倍 | 0.69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
