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 |
|---|---|---|---|---|---|---|---|
| 2023/12/12 | 1,850 | 1,856 | 1,828.5 | 1,828.5 | -20.5 | -1.1% | 1,699,100 |
| 2023/12/11 | 1,895 | 1,895 | 1,842.5 | 1,849 | -14 | -0.8% | 1,301,100 |
| 2023/12/08 | 1,856 | 1,875 | 1,845 | 1,863 | -23 | -1.2% | 1,825,600 |
| 2023/12/07 | 1,900.5 | 1,910 | 1,882.5 | 1,886 | -16 | -0.8% | 1,172,800 |
| 2023/12/06 | 1,888 | 1,907 | 1,881 | 1,902 | +14.5 | +0.8% | 867,200 |
| 2023/12/05 | 1,896 | 1,914.5 | 1,884.5 | 1,887.5 | -28.5 | -1.5% | 1,017,300 |
| 2023/12/04 | 1,945 | 1,946.5 | 1,908.5 | 1,916 | -34.5 | -1.8% | 1,172,100 |
| 2023/12/01 | 1,975 | 1,980 | 1,948.5 | 1,950.5 | -16.5 | -0.8% | 1,296,400 |
| 2023/11/30 | 1,915 | 1,969.5 | 1,914 | 1,967 | +47 | +2.4% | 2,124,600 |
| 2023/11/29 | 1,915 | 1,929 | 1,905.5 | 1,920 | +9 | +0.5% | 939,600 |
| 2023/11/28 | 1,919 | 1,919 | 1,901.5 | 1,911 | +7 | +0.4% | 1,020,900 |
| 2023/11/27 | 1,930 | 1,930 | 1,898.5 | 1,904 | -18.5 | -1% | 1,144,900 |
| 2023/11/24 | 1,941 | 1,949 | 1,916 | 1,922.5 | -10.5 | -0.5% | 1,263,700 |
| 2023/11/22 | 1,910 | 1,934.5 | 1,906.5 | 1,933 | +11.5 | +0.6% | 792,500 |
| 2023/11/21 | 1,900 | 1,928 | 1,894 | 1,921.5 | +8.5 | +0.4% | 1,004,800 |
| 2023/11/20 | 1,953 | 1,955.5 | 1,905.5 | 1,913 | -43 | -2.2% | 1,097,100 |
| 2023/11/17 | 1,938 | 1,959 | 1,931.5 | 1,956 | +17.5 | +0.9% | 1,068,500 |
| 2023/11/16 | 1,945 | 1,956.5 | 1,926 | 1,938.5 | -21 | -1.1% | 797,500 |
| 2023/11/15 | 1,944.5 | 1,960 | 1,922 | 1,959.5 | +55 | +2.9% | 1,569,200 |
| 2023/11/14 | 1,915 | 1,929 | 1,898.5 | 1,904.5 | +2 | +0.1% | 799,500 |
| 2023/11/13 | 1,894 | 1,912.5 | 1,887 | 1,902.5 | +27 | +1.4% | 1,017,400 |
| 2023/11/10 | 1,853.5 | 1,877 | 1,850 | 1,875.5 | +15.5 | +0.8% | 993,800 |
| 2023/11/09 | 1,865 | 1,881.5 | 1,845 | 1,860 | +15 | +0.8% | 833,600 |
| 2023/11/08 | 1,913 | 1,913.5 | 1,832 | 1,845 | -84.5 | -4.4% | 1,576,200 |
| 2023/11/07 | 1,932 | 1,938.5 | 1,909 | 1,929.5 | -11.5 | -0.6% | 1,051,400 |
| 2023/11/06 | 1,885 | 1,947 | 1,883.5 | 1,941 | +109 | +5.9% | 2,670,500 |
| 2023/11/02 | 1,885 | 1,887.5 | 1,784 | 1,832 | -38.5 | -2.1% | 2,917,500 |
| 2023/11/01 | 1,868 | 1,879 | 1,853 | 1,870.5 | +33 | +1.8% | 1,211,900 |
| 2023/10/31 | 1,813.5 | 1,837.5 | 1,804.5 | 1,837.5 | +17 | +0.9% | 1,346,200 |
| 2023/10/30 | 1,829 | 1,839 | 1,807.5 | 1,820.5 | -26 | -1.4% | 1,177,900 |
| 2023/10/27 | 1,822.5 | 1,849 | 1,821 | 1,846.5 | +40.5 | +2.2% | 840,400 |
| 2023/10/26 | 1,807 | 1,820.5 | 1,800.5 | 1,806 | -12.5 | -0.7% | 994,400 |
| 2023/10/25 | 1,842.5 | 1,848.5 | 1,814 | 1,818.5 | -7.5 | -0.4% | 923,200 |
| 2023/10/24 | 1,805 | 1,832 | 1,786.5 | 1,826 | +24 | +1.3% | 1,476,000 |
| 2023/10/23 | 1,794 | 1,807 | 1,783 | 1,802 | +13.5 | +0.8% | 1,201,900 |
| 2023/10/20 | 1,798 | 1,801.5 | 1,775.5 | 1,788.5 | +1.5 | +0.1% | 1,417,600 |
| 2023/10/19 | 1,775 | 1,791.5 | 1,767 | 1,787 | +3 | +0.2% | 1,643,400 |
| 2023/10/18 | 1,819 | 1,825 | 1,781 | 1,784 | -27.5 | -1.5% | 2,508,500 |
| 2023/10/17 | 1,850 | 1,855.5 | 1,810.5 | 1,811.5 | -22 | -1.2% | 1,244,100 |
| 2023/10/16 | 1,840 | 1,857.5 | 1,827 | 1,833.5 | -14 | -0.8% | 971,200 |
| 2023/10/13 | 1,870 | 1,885.5 | 1,845.5 | 1,847.5 | -32 | -1.7% | 1,265,200 |
| 2023/10/12 | 1,882.5 | 1,889.5 | 1,871.5 | 1,879.5 | -7.5 | -0.4% | 1,207,000 |
| 2023/10/11 | 1,890 | 1,894.5 | 1,883 | 1,887 | -6.5 | -0.3% | 1,097,500 |
| 2023/10/10 | 1,879 | 1,898 | 1,879 | 1,893.5 | +52 | +2.8% | 1,266,000 |
| 2023/10/06 | 1,847 | 1,853.5 | 1,826.5 | 1,841.5 | +0.5 | ±0% | 1,301,500 |
| 2023/10/05 | 1,820 | 1,842.5 | 1,808.5 | 1,841 | +20 | +1.1% | 1,526,300 |
| 2023/10/04 | 1,842.5 | 1,849.5 | 1,816.5 | 1,821 | -33 | -1.8% | 1,444,100 |
| 2023/10/03 | 1,902 | 1,905 | 1,851.5 | 1,854 | -52 | -2.7% | 1,289,100 |
| 2023/10/02 | 1,922.5 | 1,948 | 1,906 | 1,906 | -12 | -0.6% | 1,089,300 |
| 2023/09/29 | 1,931 | 1,935 | 1,902.5 | 1,918 | -13 | -0.7% | 1,347,200 |
101～
150
件表示中 / 3454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 | 194,600円 | +8.4% | +2.2% | 4.37% | 10.50倍 | 0.78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 |
| 三菱ガス | 300,300円 | -4.1% | +28.1% | 3.00% | 13.07倍 | 0.91倍 |
|
基礎化学品や機能化学品を生産。海外でメタノール合弁。半導体やスマホ向け材料に強み |
| クラレ | 190,000円 | +6.3% | +11.6% | 2.63% | 13.54倍 | 0.89倍 |
|
高機能樹脂ポバール等とそれを加工した各種フィルムが柱。首位品多い。イソプレン、繊維等も |
| コーセー | 980,800円 | +3.9% | +2.7% | 1.43% | 44.42倍 | 2.10倍 |
|
化粧品大手。百貨店からコンビニまで広く展開。アルビオンや１４年買収した米国タルト社が貢献 |
| 住友化 | 33,700円 | -15.5% | - | 2.67% | - | 0.45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
