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 |
|---|---|---|---|---|---|---|---|
| 2018/10/16 | 1,585 | 1,616 | 1,580 | 1,614 | +18 | +1.1% | 1,734,800 |
| 2018/10/15 | 1,590 | 1,605 | 1,585 | 1,596 | -15 | -0.9% | 1,523,000 |
| 2018/10/12 | 1,564 | 1,615 | 1,559 | 1,611 | +39 | +2.5% | 2,540,200 |
| 2018/10/11 | 1,553 | 1,587 | 1,553 | 1,572 | -47 | -2.9% | 2,627,200 |
| 2018/10/10 | 1,628 | 1,644 | 1,606 | 1,619 | -6 | -0.4% | 2,595,400 |
| 2018/10/09 | 1,614 | 1,639 | 1,608 | 1,625 | -29 | -1.8% | 2,868,100 |
| 2018/10/05 | 1,678 | 1,719 | 1,646 | 1,654 | -104 | -5.9% | 4,596,300 |
| 2018/10/04 | 1,778 | 1,788 | 1,753 | 1,758 | -14 | -0.8% | 2,113,600 |
| 2018/10/03 | 1,768 | 1,790 | 1,759 | 1,772 | -4 | -0.2% | 1,844,000 |
| 2018/10/02 | 1,768 | 1,794 | 1,768 | 1,776 | +25 | +1.4% | 2,285,900 |
| 2018/10/01 | 1,746 | 1,768 | 1,731 | 1,751 | +1 | +0.1% | 1,491,200 |
| 2018/09/28 | 1,737 | 1,763 | 1,725 | 1,750 | +40 | +2.3% | 2,279,700 |
| 2018/09/27 | 1,735 | 1,740 | 1,701 | 1,710 | -29 | -1.7% | 2,292,800 |
| 2018/09/26 | 1,723 | 1,739 | 1,711 | 1,739 | -19 | -1.1% | 2,192,700 |
| 2018/09/25 | 1,740 | 1,760 | 1,725 | 1,758 | ±0 | ±0% | 1,933,500 |
| 2018/09/21 | 1,745 | 1,760 | 1,736 | 1,758 | +27 | +1.6% | 2,376,600 |
| 2018/09/20 | 1,744 | 1,749 | 1,716 | 1,731 | +9 | +0.5% | 2,080,900 |
| 2018/09/19 | 1,726 | 1,730 | 1,702 | 1,722 | +32 | +1.9% | 2,508,700 |
| 2018/09/18 | 1,641 | 1,702 | 1,631 | 1,690 | +79 | +4.9% | 3,129,500 |
| 2018/09/14 | 1,585 | 1,615 | 1,576 | 1,611 | +37 | +2.4% | 2,831,600 |
| 2018/09/13 | 1,568 | 1,600 | 1,567 | 1,574 | -3 | -0.2% | 1,975,500 |
| 2018/09/12 | 1,609 | 1,619 | 1,565 | 1,577 | -16 | -1% | 1,925,300 |
| 2018/09/11 | 1,615 | 1,618 | 1,582 | 1,593 | -29 | -1.8% | 2,719,400 |
| 2018/09/10 | 1,616 | 1,634 | 1,612 | 1,622 | -6 | -0.4% | 1,275,300 |
| 2018/09/07 | 1,640 | 1,643 | 1,612 | 1,628 | -31 | -1.9% | 1,830,900 |
| 2018/09/06 | 1,664 | 1,695 | 1,657 | 1,659 | -18 | -1.1% | 2,293,000 |
| 2018/09/05 | 1,679 | 1,687 | 1,664 | 1,677 | -17 | -1% | 1,907,600 |
| 2018/09/04 | 1,722 | 1,725 | 1,686 | 1,694 | -22 | -1.3% | 1,495,000 |
| 2018/09/03 | 1,748 | 1,757 | 1,703 | 1,716 | -30 | -1.7% | 1,341,400 |
| 2018/08/31 | 1,750 | 1,766 | 1,739 | 1,746 | -29 | -1.6% | 1,876,600 |
| 2018/08/30 | 1,790 | 1,796 | 1,767 | 1,775 | -2 | -0.1% | 1,480,300 |
| 2018/08/29 | 1,760 | 1,789 | 1,757 | 1,777 | +5 | +0.3% | 960,200 |
| 2018/08/28 | 1,772 | 1,786 | 1,770 | 1,772 | +25 | +1.4% | 1,456,000 |
| 2018/08/27 | 1,741 | 1,752 | 1,738 | 1,747 | +21 | +1.2% | 964,200 |
| 2018/08/24 | 1,749 | 1,754 | 1,725 | 1,726 | -5 | -0.3% | 841,100 |
| 2018/08/23 | 1,748 | 1,753 | 1,721 | 1,731 | -1 | -0.1% | 1,001,900 |
| 2018/08/22 | 1,698 | 1,737 | 1,692 | 1,732 | +36 | +2.1% | 1,481,300 |
| 2018/08/21 | 1,672 | 1,709 | 1,666 | 1,696 | +26 | +1.6% | 1,699,700 |
| 2018/08/20 | 1,658 | 1,672 | 1,648 | 1,670 | -24 | -1.4% | 1,635,800 |
| 2018/08/17 | 1,688 | 1,703 | 1,677 | 1,694 | +7 | +0.4% | 901,700 |
| 2018/08/16 | 1,652 | 1,690 | 1,635 | 1,687 | -5 | -0.3% | 1,319,300 |
| 2018/08/15 | 1,720 | 1,724 | 1,678 | 1,692 | -21 | -1.2% | 1,119,700 |
| 2018/08/14 | 1,690 | 1,714 | 1,683 | 1,713 | +31 | +1.8% | 980,700 |
| 2018/08/13 | 1,706 | 1,707 | 1,675 | 1,682 | -35 | -2% | 1,644,700 |
| 2018/08/10 | 1,742 | 1,742 | 1,714 | 1,717 | -28 | -1.6% | 1,602,800 |
| 2018/08/09 | 1,731 | 1,752 | 1,727 | 1,745 | +6 | +0.3% | 1,340,300 |
| 2018/08/08 | 1,746 | 1,753 | 1,731 | 1,739 | -31 | -1.8% | 1,685,500 |
| 2018/08/07 | 1,749 | 1,770 | 1,740 | 1,770 | +2 | +0.1% | 1,316,300 |
| 2018/08/06 | 1,769 | 1,793 | 1,755 | 1,768 | -1 | -0.1% | 1,123,400 |
| 2018/08/03 | 1,772 | 1,788 | 1,759 | 1,769 | -26 | -1.4% | 1,503,400 |
1601～
1650
件表示中 / 3697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 | 208,700円 | +6.4% | +9.5% | 4.79% | 10.90倍 | 0.82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 | 252,700円 | +5.1% | +5.1% | 3.17% | 12.87倍 | 1.31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 | 246,900円 | +0.5% | - | 1.62% | 164.38倍 | 1.56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 | 327,600円 | +4.3% | +17.3% | 4.58% | 10.96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 | 36,400円 | +6.5% | - | 2.47% | 15.68倍 | 0.66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
