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 |
|---|---|---|---|---|---|---|---|
| 2024/12/30 | 2,123 | 2,132.5 | 2,105.5 | 2,117.5 | -5.5 | -0.3% | 677,100 |
| 2024/12/27 | 2,105 | 2,124 | 2,093 | 2,123 | +24 | +1.1% | 744,600 |
| 2024/12/26 | 2,080 | 2,102 | 2,076.5 | 2,099 | +13 | +0.6% | 691,300 |
| 2024/12/25 | 2,089 | 2,089 | 2,067.5 | 2,086 | +11.5 | +0.6% | 630,700 |
| 2024/12/24 | 2,080 | 2,099.5 | 2,074.5 | 2,074.5 | -0.5 | ±0% | 527,100 |
| 2024/12/23 | 2,055 | 2,081 | 2,046.5 | 2,075 | +20.5 | +1% | 513,500 |
| 2024/12/20 | 2,045 | 2,060.5 | 2,045 | 2,054.5 | +11 | +0.5% | 1,742,800 |
| 2024/12/19 | 2,016 | 2,048.5 | 2,013.5 | 2,043.5 | +1.5 | +0.1% | 889,100 |
| 2024/12/18 | 2,047 | 2,066 | 2,042 | 2,042 | -13.5 | -0.7% | 880,500 |
| 2024/12/17 | 2,066 | 2,078.5 | 2,054 | 2,055.5 | -13 | -0.6% | 722,700 |
| 2024/12/16 | 2,090 | 2,095 | 2,066.5 | 2,068.5 | -22.5 | -1.1% | 628,800 |
| 2024/12/13 | 2,062 | 2,093.5 | 2,062 | 2,091 | +5.5 | +0.3% | 981,700 |
| 2024/12/12 | 2,090 | 2,097 | 2,077 | 2,085.5 | +8.5 | +0.4% | 682,200 |
| 2024/12/11 | 2,068.5 | 2,080.5 | 2,061 | 2,077 | +3 | +0.1% | 531,400 |
| 2024/12/10 | 2,089 | 2,089 | 2,061.5 | 2,074 | +10 | +0.5% | 780,500 |
| 2024/12/09 | 2,062 | 2,093 | 2,059.5 | 2,064 | +11 | +0.5% | 1,020,500 |
| 2024/12/06 | 2,066.5 | 2,075 | 2,047 | 2,053 | -14 | -0.7% | 517,200 |
| 2024/12/05 | 2,075 | 2,080 | 2,058.5 | 2,067 | +5 | +0.2% | 550,300 |
| 2024/12/04 | 2,101.5 | 2,105 | 2,062 | 2,062 | -39.5 | -1.9% | 690,100 |
| 2024/12/03 | 2,074.5 | 2,111 | 2,071.5 | 2,101.5 | +30.5 | +1.5% | 1,193,600 |
| 2024/12/02 | 2,052.5 | 2,073.5 | 2,040 | 2,071 | +11 | +0.5% | 865,000 |
| 2024/11/29 | 2,080 | 2,083 | 2,059 | 2,060 | -25 | -1.2% | 630,300 |
| 2024/11/28 | 2,078 | 2,094 | 2,070.5 | 2,085 | +6.5 | +0.3% | 538,700 |
| 2024/11/27 | 2,109 | 2,122.5 | 2,066.5 | 2,078.5 | -34 | -1.6% | 1,167,900 |
| 2024/11/26 | 2,114 | 2,133 | 2,103 | 2,112.5 | +0.5 | ±0% | 770,000 |
| 2024/11/25 | 2,134 | 2,136.5 | 2,107 | 2,112 | +0.5 | ±0% | 1,058,800 |
| 2024/11/22 | 2,090 | 2,114.5 | 2,085.5 | 2,111.5 | +30 | +1.4% | 836,600 |
| 2024/11/21 | 2,082.5 | 2,098 | 2,072 | 2,081.5 | -2 | -0.1% | 751,400 |
| 2024/11/20 | 2,073 | 2,098.5 | 2,069.5 | 2,083.5 | +22.5 | +1.1% | 928,000 |
| 2024/11/19 | 2,040.5 | 2,073 | 2,040.5 | 2,061 | +18 | +0.9% | 722,500 |
| 2024/11/18 | 2,034 | 2,056 | 2,030.5 | 2,043 | +2 | +0.1% | 687,400 |
| 2024/11/15 | 2,050 | 2,055 | 2,032 | 2,041 | -10.5 | -0.5% | 907,400 |
| 2024/11/14 | 2,064 | 2,080 | 2,051.5 | 2,051.5 | -15 | -0.7% | 563,300 |
| 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 |
151～
200
件表示中 / 3762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 | 229,800円 | -1.3% | +2.9% | 4.35% | 11.81倍 | 0.89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 |
| 三菱ケミＧ | 78,800円 | -15.1% | +9.5% | 4.06% | 7.38倍 | 0.62倍 |
|
総合化学首位。化学・レイヨン・樹脂が合併した三菱ケミカルが中核。産業ガスも。製薬は売却へ |
| 資生堂 | 255,200円 | +0.5% | - | 1.57% | 169.91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 |
| 日産化 | 539,400円 | +4.3% | -1.2% | 3.26% | 16.92倍 | 3.13倍 |
|
農薬は国内販売額首位級、液晶配向材や半導体露光で使われる材料も強い。高収益の中堅化学 |
| 三井化学 | 354,600円 | -2.2% | +25.6% | 4.23% | 12.08倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム
