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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 1,301 | 1,304 | 1,279 | 1,284 | -15 | -1.2% | 3,311,000 |
| 2017/09/20 | 1,296 | 1,300 | 1,284 | 1,299 | +3 | +0.2% | 2,949,000 |
| 2017/09/19 | 1,302 | 1,305 | 1,286 | 1,296 | +8 | +0.6% | 4,408,000 |
| 2017/09/15 | 1,269 | 1,295 | 1,265 | 1,288 | +19 | +1.5% | 4,972,000 |
| 2017/09/14 | 1,285 | 1,292 | 1,258 | 1,269 | -36 | -2.8% | 4,984,000 |
| 2017/09/13 | 1,307 | 1,318 | 1,303 | 1,305 | +6 | +0.5% | 2,828,000 |
| 2017/09/12 | 1,304 | 1,313 | 1,291 | 1,299 | +10 | +0.8% | 2,411,000 |
| 2017/09/11 | 1,290 | 1,291 | 1,274 | 1,289 | +12 | +0.9% | 2,035,000 |
| 2017/09/08 | 1,262 | 1,282 | 1,257 | 1,277 | +15 | +1.2% | 3,984,000 |
| 2017/09/07 | 1,275 | 1,277 | 1,254 | 1,262 | -7 | -0.6% | 3,257,000 |
| 2017/09/06 | 1,226 | 1,281 | 1,223 | 1,269 | +22 | +1.8% | 4,462,000 |
| 2017/09/05 | 1,263 | 1,272 | 1,240 | 1,247 | -5 | -0.4% | 3,183,000 |
| 2017/09/04 | 1,255 | 1,265 | 1,244 | 1,252 | -18 | -1.4% | 2,902,000 |
| 2017/09/01 | 1,278 | 1,283 | 1,264 | 1,270 | -20 | -1.6% | 3,876,000 |
| 2017/08/31 | 1,300 | 1,309 | 1,287 | 1,290 | +21 | +1.7% | 5,455,000 |
| 2017/08/30 | 1,251 | 1,274 | 1,246 | 1,269 | +44 | +3.6% | 5,362,000 |
| 2017/08/29 | 1,213 | 1,228 | 1,209 | 1,225 | +3 | +0.2% | 2,131,000 |
| 2017/08/28 | 1,233 | 1,238 | 1,219 | 1,222 | -7 | -0.6% | 1,807,000 |
| 2017/08/25 | 1,227 | 1,232 | 1,214 | 1,229 | +8 | +0.7% | 2,598,000 |
| 2017/08/24 | 1,230 | 1,240 | 1,217 | 1,221 | -1 | -0.1% | 3,187,000 |
| 2017/08/23 | 1,212 | 1,225 | 1,201 | 1,222 | +35 | +2.9% | 3,565,000 |
| 2017/08/22 | 1,184 | 1,203 | 1,180 | 1,187 | +4 | +0.3% | 3,606,000 |
| 2017/08/21 | 1,174 | 1,196 | 1,154 | 1,183 | -21 | -1.7% | 5,253,000 |
| 2017/08/18 | 1,185 | 1,211 | 1,178 | 1,204 | +7 | +0.6% | 4,069,000 |
| 2017/08/17 | 1,215 | 1,217 | 1,196 | 1,197 | -15 | -1.2% | 3,200,000 |
| 2017/08/16 | 1,200 | 1,219 | 1,199 | 1,212 | +17 | +1.4% | 4,275,000 |
| 2017/08/15 | 1,175 | 1,199 | 1,171 | 1,195 | +36 | +3.1% | 5,855,000 |
| 2017/08/14 | 1,125 | 1,159 | 1,125 | 1,159 | +22 | +1.9% | 5,066,000 |
| 2017/08/10 | 1,143 | 1,153 | 1,127 | 1,137 | -7 | -0.6% | 3,806,000 |
| 2017/08/09 | 1,158 | 1,160 | 1,129 | 1,144 | -12 | -1% | 4,530,000 |
| 2017/08/08 | 1,188 | 1,217 | 1,150 | 1,156 | -28 | -2.4% | 6,791,000 |
| 2017/08/07 | 1,154 | 1,184 | 1,140 | 1,184 | +36 | +3.1% | 4,039,000 |
| 2017/08/04 | 1,158 | 1,162 | 1,136 | 1,148 | -29 | -2.5% | 5,384,000 |
| 2017/08/03 | 1,168 | 1,177 | 1,160 | 1,177 | +18 | +1.6% | 4,984,000 |
| 2017/08/02 | 1,200 | 1,219 | 1,151 | 1,159 | -22 | -1.9% | 14,947,000 |
| 2017/08/01 | 1,318 | 1,329 | 1,150 | 1,181 | -134 | -10.2% | 16,313,000 |
| 2017/07/31 | 1,280 | 1,317 | 1,280 | 1,315 | +35 | +2.7% | 4,102,000 |
| 2017/07/28 | 1,310 | 1,313 | 1,273 | 1,280 | -30 | -2.3% | 3,831,000 |
| 2017/07/27 | 1,306 | 1,318 | 1,295 | 1,310 | ±0 | ±0% | 3,090,000 |
| 2017/07/26 | 1,341 | 1,348 | 1,298 | 1,310 | -12 | -0.9% | 4,041,000 |
| 2017/07/25 | 1,327 | 1,333 | 1,318 | 1,322 | -5 | -0.4% | 2,642,000 |
| 2017/07/24 | 1,334 | 1,335 | 1,314 | 1,327 | -5 | -0.4% | 3,518,000 |
| 2017/07/21 | 1,321 | 1,332 | 1,314 | 1,332 | +12 | +0.9% | 4,218,000 |
| 2017/07/20 | 1,300 | 1,320 | 1,299 | 1,320 | +35 | +2.7% | 5,337,000 |
| 2017/07/19 | 1,279 | 1,286 | 1,277 | 1,285 | +10 | +0.8% | 2,507,000 |
| 2017/07/18 | 1,271 | 1,276 | 1,257 | 1,275 | -5 | -0.4% | 3,469,000 |
| 2017/07/14 | 1,267 | 1,285 | 1,264 | 1,280 | +27 | +2.2% | 4,771,000 |
| 2017/07/13 | 1,241 | 1,255 | 1,239 | 1,253 | +27 | +2.2% | 3,504,000 |
| 2017/07/12 | 1,237 | 1,243 | 1,216 | 1,226 | -11 | -0.9% | 3,442,000 |
| 2017/07/11 | 1,225 | 1,239 | 1,225 | 1,237 | +18 | +1.5% | 3,929,000 |
1901～
1950
件表示中 / 3735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 | 216,800円 | -1.3% | +2.9% | 4.61% | 11.14倍 | 0.83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 | 257,700円 | +5.1% | +5.1% | 3.10% | 13.00倍 | 1.32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 | 262,700円 | +0.5% | - | 1.52% | 174.90倍 | 1.66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 | 338,500円 | -2.2% | +25.6% | 4.43% | 11.53倍 | 0.75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 | 282,700円 | +5.7% | +2.9% | 1.70% | 17.77倍 | 2.35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
