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 |
|---|---|---|---|---|---|---|---|
| 2024/11/13 | 2,070 | 2,083.5 | 2,061 | 2,066.5 | -11 | -0.5% | 762,400 |
| 2024/11/12 | 2,053.5 | 2,081.5 | 2,047 | 2,077.5 | +31.5 | +1.5% | 936,700 |
| 2024/11/11 | 2,050 | 2,055.5 | 2,025.5 | 2,046 | -21 | -1% | 1,044,800 |
| 2024/11/08 | 2,086 | 2,099.5 | 2,053.5 | 2,067 | +13 | +0.6% | 1,425,700 |
| 2024/11/07 | 2,085 | 2,102 | 2,042.5 | 2,054 | -29 | -1.4% | 2,115,800 |
| 2024/11/06 | 2,019.5 | 2,097.5 | 2,015 | 2,083 | +72 | +3.6% | 2,682,700 |
| 2024/11/05 | 1,944.5 | 2,011 | 1,883 | 2,011 | +106.5 | +5.6% | 5,284,200 |
| 2024/11/01 | 1,890 | 1,911.5 | 1,880.5 | 1,904.5 | -5.5 | -0.3% | 1,397,400 |
| 2024/10/31 | 1,910 | 1,921 | 1,891.5 | 1,910 | +1.5 | +0.1% | 1,013,400 |
| 2024/10/30 | 1,895 | 1,910 | 1,894 | 1,908.5 | +19.5 | +1% | 1,698,000 |
| 2024/10/29 | 1,895 | 1,906.5 | 1,885 | 1,889 | +1.5 | +0.1% | 965,100 |
| 2024/10/28 | 1,871.5 | 1,894.5 | 1,863 | 1,887.5 | +6.5 | +0.3% | 894,100 |
| 2024/10/25 | 1,898.5 | 1,898.5 | 1,869 | 1,881 | -5 | -0.3% | 1,023,900 |
| 2024/10/24 | 1,880 | 1,892 | 1,868 | 1,886 | -7 | -0.4% | 1,005,700 |
| 2024/10/23 | 1,893.5 | 1,911 | 1,890 | 1,893 | +1.5 | +0.1% | 869,800 |
| 2024/10/22 | 1,895 | 1,900 | 1,879 | 1,891.5 | -7.5 | -0.4% | 933,700 |
| 2024/10/21 | 1,917 | 1,922 | 1,897.5 | 1,899 | -18.5 | -1% | 1,047,800 |
| 2024/10/18 | 1,931 | 1,938.5 | 1,912.5 | 1,917.5 | +12.5 | +0.7% | 1,256,600 |
| 2024/10/17 | 1,922 | 1,924 | 1,904.5 | 1,905 | -8 | -0.4% | 868,000 |
| 2024/10/16 | 1,914 | 1,927.5 | 1,904.5 | 1,913 | -14.5 | -0.8% | 1,046,100 |
| 2024/10/15 | 1,925.5 | 1,939.5 | 1,913.5 | 1,927.5 | +12 | +0.6% | 1,248,700 |
| 2024/10/11 | 1,933 | 1,936 | 1,914.5 | 1,915.5 | -6 | -0.3% | 864,100 |
| 2024/10/10 | 1,933 | 1,936 | 1,919 | 1,921.5 | +5 | +0.3% | 654,300 |
| 2024/10/09 | 1,918.5 | 1,930 | 1,902.5 | 1,916.5 | -9 | -0.5% | 1,110,100 |
| 2024/10/08 | 1,925 | 1,947.5 | 1,917 | 1,925.5 | -6 | -0.3% | 1,225,500 |
| 2024/10/07 | 1,948.5 | 1,949 | 1,923 | 1,931.5 | +8 | +0.4% | 1,052,900 |
| 2024/10/04 | 1,915 | 1,926.5 | 1,906.5 | 1,923.5 | +9.5 | +0.5% | 714,600 |
| 2024/10/03 | 1,948 | 1,955 | 1,912 | 1,914 | -13 | -0.7% | 1,088,000 |
| 2024/10/02 | 1,902 | 1,928 | 1,901 | 1,927 | +6 | +0.3% | 1,211,200 |
| 2024/10/01 | 1,913 | 1,928 | 1,906 | 1,921 | +8 | +0.4% | 1,187,800 |
| 2024/09/30 | 1,869 | 1,919 | 1,863 | 1,913 | -19.5 | -1% | 1,646,200 |
| 2024/09/27 | 1,917 | 1,936 | 1,904 | 1,932.5 | +1 | +0.1% | 1,314,000 |
| 2024/09/26 | 1,919 | 1,931.5 | 1,908 | 1,931.5 | +22 | +1.2% | 1,487,800 |
| 2024/09/25 | 1,902 | 1,911.5 | 1,888 | 1,909.5 | +14.5 | +0.8% | 1,079,400 |
| 2024/09/24 | 1,910 | 1,911 | 1,895 | 1,895 | +4.5 | +0.2% | 1,015,200 |
| 2024/09/20 | 1,895 | 1,907.5 | 1,885 | 1,890.5 | +28.5 | +1.5% | 1,282,000 |
| 2024/09/19 | 1,865.5 | 1,872.5 | 1,859 | 1,862 | +21.5 | +1.2% | 885,400 |
| 2024/09/18 | 1,850 | 1,854 | 1,834 | 1,840.5 | +3 | +0.2% | 670,700 |
| 2024/09/17 | 1,839.5 | 1,852 | 1,815 | 1,837.5 | +13.5 | +0.7% | 1,292,500 |
| 2024/09/13 | 1,842 | 1,849 | 1,820 | 1,824 | -25 | -1.4% | 1,249,500 |
| 2024/09/12 | 1,844.5 | 1,869.5 | 1,841 | 1,849 | +31 | +1.7% | 1,073,500 |
| 2024/09/11 | 1,842 | 1,844 | 1,803.5 | 1,818 | -33.5 | -1.8% | 1,381,900 |
| 2024/09/10 | 1,849 | 1,863 | 1,841 | 1,851.5 | +7.5 | +0.4% | 888,900 |
| 2024/09/09 | 1,818.5 | 1,844 | 1,804 | 1,844 | -11.5 | -0.6% | 1,168,000 |
| 2024/09/06 | 1,873 | 1,883 | 1,846 | 1,855.5 | -25 | -1.3% | 907,000 |
| 2024/09/05 | 1,850 | 1,885.5 | 1,832 | 1,880.5 | +16 | +0.9% | 1,068,900 |
| 2024/09/04 | 1,870 | 1,885 | 1,855.5 | 1,864.5 | -43 | -2.3% | 1,499,400 |
| 2024/09/03 | 1,910 | 1,926 | 1,901.5 | 1,907.5 | -2.5 | -0.1% | 605,700 |
| 2024/09/02 | 1,914 | 1,914 | 1,892.5 | 1,910 | +35 | +1.9% | 1,088,100 |
| 2024/08/30 | 1,875.5 | 1,883.5 | 1,862 | 1,875 | +9.5 | +0.5% | 763,000 |
151～
200
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
