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 |
|---|---|---|---|---|---|---|---|
| 2018/08/02 | 1,858 | 1,868 | 1,774 | 1,795 | -42 | -2.3% | 2,934,500 |
| 2018/08/01 | 1,827 | 1,880 | 1,759 | 1,837 | +17 | +0.9% | 3,836,800 |
| 2018/07/31 | 1,810 | 1,832 | 1,801 | 1,820 | +17 | +0.9% | 2,133,900 |
| 2018/07/30 | 1,800 | 1,818 | 1,795 | 1,803 | +16 | +0.9% | 1,728,300 |
| 2018/07/27 | 1,792 | 1,796 | 1,778 | 1,787 | +14 | +0.8% | 1,060,400 |
| 2018/07/26 | 1,780 | 1,802 | 1,764 | 1,773 | +16 | +0.9% | 1,634,600 |
| 2018/07/25 | 1,733 | 1,761 | 1,728 | 1,757 | +42 | +2.4% | 1,181,100 |
| 2018/07/24 | 1,729 | 1,740 | 1,708 | 1,715 | ±0 | ±0% | 768,900 |
| 2018/07/23 | 1,722 | 1,732 | 1,710 | 1,715 | -25 | -1.4% | 1,050,100 |
| 2018/07/20 | 1,758 | 1,762 | 1,724 | 1,740 | -7 | -0.4% | 1,379,300 |
| 2018/07/19 | 1,735 | 1,754 | 1,728 | 1,747 | +13 | +0.7% | 1,150,500 |
| 2018/07/18 | 1,746 | 1,774 | 1,731 | 1,734 | +13 | +0.8% | 1,298,800 |
| 2018/07/17 | 1,701 | 1,741 | 1,694 | 1,721 | +35 | +2.1% | 1,707,100 |
| 2018/07/13 | 1,672 | 1,693 | 1,657 | 1,686 | +21 | +1.3% | 1,955,600 |
| 2018/07/12 | 1,674 | 1,678 | 1,650 | 1,665 | -24 | -1.4% | 2,568,000 |
| 2018/07/11 | 1,726 | 1,731 | 1,677 | 1,689 | -49 | -2.8% | 2,051,700 |
| 2018/07/10 | 1,774 | 1,782 | 1,738 | 1,738 | +1 | +0.1% | 1,787,600 |
| 2018/07/09 | 1,719 | 1,745 | 1,718 | 1,737 | +26 | +1.5% | 1,062,800 |
| 2018/07/06 | 1,672 | 1,718 | 1,671 | 1,711 | +29 | +1.7% | 1,507,700 |
| 2018/07/05 | 1,694 | 1,711 | 1,676 | 1,682 | -9 | -0.5% | 1,098,700 |
| 2018/07/04 | 1,696 | 1,707 | 1,683 | 1,691 | -17 | -1% | 911,400 |
| 2018/07/03 | 1,710 | 1,733 | 1,692 | 1,708 | -1 | -0.1% | 1,415,500 |
| 2018/07/02 | 1,729 | 1,761 | 1,709 | 1,709 | -8 | -0.5% | 1,624,700 |
| 2018/06/29 | 1,711 | 1,721 | 1,698 | 1,717 | +2 | +0.1% | 1,297,900 |
| 2018/06/28 | 1,703 | 1,727 | 1,693 | 1,715 | +12 | +0.7% | 1,363,200 |
| 2018/06/27 | 1,704 | 1,712 | 1,683 | 1,703 | -4 | -0.2% | 1,483,200 |
| 2018/06/26 | 1,670 | 1,712 | 1,655 | 1,707 | +17 | +1% | 1,725,600 |
| 2018/06/25 | 1,699 | 1,710 | 1,689 | 1,690 | -13 | -0.8% | 1,459,700 |
| 2018/06/22 | 1,676 | 1,712 | 1,674 | 1,703 | +7 | +0.4% | 1,946,000 |
| 2018/06/21 | 1,710 | 1,720 | 1,687 | 1,696 | -9 | -0.5% | 1,452,400 |
| 2018/06/20 | 1,701 | 1,710 | 1,679 | 1,705 | +2 | +0.1% | 1,918,100 |
| 2018/06/19 | 1,731 | 1,751 | 1,703 | 1,703 | -68 | -3.8% | 2,248,900 |
| 2018/06/18 | 1,795 | 1,795 | 1,750 | 1,771 | -36 | -2% | 1,351,100 |
| 2018/06/15 | 1,818 | 1,822 | 1,791 | 1,807 | -1 | -0.1% | 1,989,000 |
| 2018/06/14 | 1,828 | 1,841 | 1,808 | 1,808 | -8 | -0.4% | 1,751,900 |
| 2018/06/13 | 1,827 | 1,831 | 1,816 | 1,816 | -21 | -1.1% | 1,478,000 |
| 2018/06/12 | 1,866 | 1,867 | 1,826 | 1,837 | -18 | -1% | 1,666,300 |
| 2018/06/11 | 1,864 | 1,869 | 1,842 | 1,855 | -26 | -1.4% | 1,699,800 |
| 2018/06/08 | 1,893 | 1,900 | 1,879 | 1,881 | -41 | -2.1% | 2,784,900 |
| 2018/06/07 | 1,920 | 1,939 | 1,917 | 1,922 | +12 | +0.6% | 1,682,100 |
| 2018/06/06 | 1,930 | 1,943 | 1,902 | 1,910 | -35 | -1.8% | 2,848,000 |
| 2018/06/05 | 1,986 | 1,989 | 1,934 | 1,945 | -22 | -1.1% | 1,810,700 |
| 2018/06/04 | 1,937 | 1,980 | 1,922 | 1,967 | +52 | +2.7% | 1,550,900 |
| 2018/06/01 | 1,874 | 1,922 | 1,870 | 1,915 | +5 | +0.3% | 1,707,000 |
| 2018/05/31 | 1,872 | 1,917 | 1,859 | 1,910 | +39 | +2.1% | 3,785,000 |
| 2018/05/30 | 1,879 | 1,890 | 1,854 | 1,871 | -71 | -3.7% | 2,595,900 |
| 2018/05/29 | 1,956 | 1,956 | 1,927 | 1,942 | -12 | -0.6% | 1,284,100 |
| 2018/05/28 | 1,944 | 1,955 | 1,928 | 1,954 | +10 | +0.5% | 1,391,400 |
| 2018/05/25 | 1,919 | 1,955 | 1,916 | 1,944 | +16 | +0.8% | 1,718,300 |
| 2018/05/24 | 1,967 | 1,974 | 1,916 | 1,928 | -45 | -2.3% | 1,374,800 |
1651～
1700
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
