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 |
|---|---|---|---|---|---|---|---|
| 2025/01/29 | 2,068 | 2,096 | 2,066 | 2,075.5 | +9.5 | +0.5% | 966,800 |
| 2025/01/28 | 2,090 | 2,091.5 | 2,065.5 | 2,066 | -16.5 | -0.8% | 752,300 |
| 2025/01/27 | 2,086.5 | 2,095 | 2,073 | 2,082.5 | +21.5 | +1% | 626,300 |
| 2025/01/24 | 2,080 | 2,086 | 2,061 | 2,061 | -5.5 | -0.3% | 644,200 |
| 2025/01/23 | 2,056.5 | 2,073.5 | 2,052 | 2,066.5 | ±0 | ±0% | 548,100 |
| 2025/01/22 | 2,047.5 | 2,069.5 | 2,041 | 2,066.5 | +19 | +0.9% | 616,600 |
| 2025/01/21 | 2,058.5 | 2,063.5 | 2,045 | 2,047.5 | +1 | ±0% | 517,700 |
| 2025/01/20 | 2,060 | 2,067 | 2,045 | 2,046.5 | +4.5 | +0.2% | 638,600 |
| 2025/01/17 | 2,035 | 2,048 | 2,016 | 2,042 | +10 | +0.5% | 728,000 |
| 2025/01/16 | 2,038 | 2,043.5 | 2,030 | 2,032 | -14 | -0.7% | 750,900 |
| 2025/01/15 | 2,074 | 2,078.5 | 2,039.5 | 2,046 | -22 | -1.1% | 913,200 |
| 2025/01/14 | 2,062 | 2,073.5 | 2,048 | 2,068 | +6.5 | +0.3% | 1,276,400 |
| 2025/01/10 | 2,097.5 | 2,101 | 2,059 | 2,061.5 | -45.5 | -2.2% | 1,130,900 |
| 2025/01/09 | 2,132.5 | 2,139.5 | 2,099.5 | 2,107 | -31.5 | -1.5% | 751,200 |
| 2025/01/08 | 2,179 | 2,185 | 2,138.5 | 2,138.5 | -27.5 | -1.3% | 1,016,300 |
| 2025/01/07 | 2,135 | 2,183.5 | 2,119 | 2,166 | +42 | +2% | 1,881,600 |
| 2025/01/06 | 2,118.5 | 2,135 | 2,114.5 | 2,124 | +6.5 | +0.3% | 970,600 |
| 2024/12/30 | 2,123 | 2,132.5 | 2,105.5 | 2,117.5 | -5.5 | -0.3% | 677,100 |
| 2024/12/27 | 2,105 | 2,124 | 2,093 | 2,123 | +24 | +1.1% | 744,600 |
| 2024/12/26 | 2,080 | 2,102 | 2,076.5 | 2,099 | +13 | +0.6% | 691,300 |
| 2024/12/25 | 2,089 | 2,089 | 2,067.5 | 2,086 | +11.5 | +0.6% | 630,700 |
| 2024/12/24 | 2,080 | 2,099.5 | 2,074.5 | 2,074.5 | -0.5 | ±0% | 527,100 |
| 2024/12/23 | 2,055 | 2,081 | 2,046.5 | 2,075 | +20.5 | +1% | 513,500 |
| 2024/12/20 | 2,045 | 2,060.5 | 2,045 | 2,054.5 | +11 | +0.5% | 1,742,800 |
| 2024/12/19 | 2,016 | 2,048.5 | 2,013.5 | 2,043.5 | +1.5 | +0.1% | 889,100 |
| 2024/12/18 | 2,047 | 2,066 | 2,042 | 2,042 | -13.5 | -0.7% | 880,500 |
| 2024/12/17 | 2,066 | 2,078.5 | 2,054 | 2,055.5 | -13 | -0.6% | 722,700 |
| 2024/12/16 | 2,090 | 2,095 | 2,066.5 | 2,068.5 | -22.5 | -1.1% | 628,800 |
| 2024/12/13 | 2,062 | 2,093.5 | 2,062 | 2,091 | +5.5 | +0.3% | 981,700 |
| 2024/12/12 | 2,090 | 2,097 | 2,077 | 2,085.5 | +8.5 | +0.4% | 682,200 |
| 2024/12/11 | 2,068.5 | 2,080.5 | 2,061 | 2,077 | +3 | +0.1% | 531,400 |
| 2024/12/10 | 2,089 | 2,089 | 2,061.5 | 2,074 | +10 | +0.5% | 780,500 |
| 2024/12/09 | 2,062 | 2,093 | 2,059.5 | 2,064 | +11 | +0.5% | 1,020,500 |
| 2024/12/06 | 2,066.5 | 2,075 | 2,047 | 2,053 | -14 | -0.7% | 517,200 |
| 2024/12/05 | 2,075 | 2,080 | 2,058.5 | 2,067 | +5 | +0.2% | 550,300 |
| 2024/12/04 | 2,101.5 | 2,105 | 2,062 | 2,062 | -39.5 | -1.9% | 690,100 |
| 2024/12/03 | 2,074.5 | 2,111 | 2,071.5 | 2,101.5 | +30.5 | +1.5% | 1,193,600 |
| 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 |
101～
150
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 | 210,000円 | -1.3% | +2.9% | 4.76% | 10.79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 | 249,300円 | +5.1% | +5.1% | 3.21% | 12.57倍 | 1.28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 | 251,200円 | +0.5% | - | 1.59% | 167.24倍 | 1.59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 | 330,900円 | -2.2% | +25.6% | 4.53% | 11.27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 | 274,200円 | +5.7% | +2.9% | 1.75% | 17.31倍 | 2.29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
