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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 1,197 | 1,219 | 1,190 | 1,219 | +41 | +3.5% | 5,283,000 |
| 2017/07/07 | 1,166 | 1,183 | 1,165 | 1,178 | +10 | +0.9% | 2,778,000 |
| 2017/07/06 | 1,177 | 1,180 | 1,155 | 1,168 | -17 | -1.4% | 4,319,000 |
| 2017/07/05 | 1,163 | 1,185 | 1,161 | 1,185 | +22 | +1.9% | 2,802,000 |
| 2017/07/04 | 1,187 | 1,192 | 1,156 | 1,163 | -11 | -0.9% | 3,636,000 |
| 2017/07/03 | 1,155 | 1,175 | 1,153 | 1,174 | +23 | +2% | 3,904,000 |
| 2017/06/30 | 1,136 | 1,151 | 1,130 | 1,151 | -2 | -0.2% | 4,389,000 |
| 2017/06/29 | 1,160 | 1,164 | 1,146 | 1,153 | -1 | -0.1% | 3,397,000 |
| 2017/06/28 | 1,149 | 1,156 | 1,143 | 1,154 | +5 | +0.4% | 3,115,000 |
| 2017/06/27 | 1,141 | 1,149 | 1,136 | 1,149 | +18 | +1.6% | 2,940,000 |
| 2017/06/26 | 1,128 | 1,137 | 1,126 | 1,131 | +3 | +0.3% | 2,641,000 |
| 2017/06/23 | 1,137 | 1,141 | 1,125 | 1,128 | +2 | +0.2% | 4,453,000 |
| 2017/06/22 | 1,121 | 1,128 | 1,114 | 1,126 | +7 | +0.6% | 3,495,000 |
| 2017/06/21 | 1,115 | 1,124 | 1,111 | 1,119 | +4 | +0.4% | 5,163,000 |
| 2017/06/20 | 1,096 | 1,116 | 1,096 | 1,115 | +26 | +2.4% | 4,515,000 |
| 2017/06/19 | 1,090 | 1,091 | 1,076 | 1,089 | +5 | +0.5% | 3,927,000 |
| 2017/06/16 | 1,072 | 1,085 | 1,064 | 1,084 | +25 | +2.4% | 6,855,000 |
| 2017/06/15 | 1,067 | 1,070 | 1,055 | 1,059 | -18 | -1.7% | 4,795,000 |
| 2017/06/14 | 1,098 | 1,098 | 1,065 | 1,077 | +9 | +0.8% | 6,278,000 |
| 2017/06/13 | 1,071 | 1,078 | 1,061 | 1,068 | -13 | -1.2% | 4,329,000 |
| 2017/06/12 | 1,093 | 1,094 | 1,076 | 1,081 | ±0 | ±0% | 3,926,000 |
| 2017/06/09 | 1,080 | 1,083 | 1,054 | 1,081 | +3 | +0.3% | 6,918,000 |
| 2017/06/08 | 1,075 | 1,082 | 1,067 | 1,078 | +18 | +1.7% | 7,280,000 |
| 2017/06/07 | 1,042 | 1,061 | 1,030 | 1,060 | +24 | +2.3% | 8,343,000 |
| 2017/06/06 | 1,016 | 1,038 | 1,015 | 1,036 | +13 | +1.3% | 6,517,000 |
| 2017/06/05 | 1,030 | 1,040 | 1,014 | 1,023 | +2 | +0.2% | 7,368,000 |
| 2017/06/02 | 990 | 1,022 | 987 | 1,021 | +45 | +4.6% | 10,726,000 |
| 2017/06/01 | 962 | 976 | 955 | 976 | +35 | +3.7% | 10,008,000 |
| 2017/05/31 | 937 | 952 | 934 | 941 | +2 | +0.2% | 38,001,000 |
| 2017/05/30 | 939 | 940 | 925 | 939 | ±0 | ±0% | 5,539,000 |
| 2017/05/29 | 945 | 947 | 931 | 939 | -2 | -0.2% | 4,379,000 |
| 2017/05/26 | 933 | 945 | 929 | 941 | +1 | +0.1% | 5,906,000 |
| 2017/05/25 | 971 | 971 | 940 | 940 | -32 | -3.3% | 7,652,000 |
| 2017/05/24 | 969 | 974 | 961 | 972 | +17 | +1.8% | 7,257,000 |
| 2017/05/23 | 964 | 969 | 954 | 955 | -13 | -1.3% | 4,487,000 |
| 2017/05/22 | 986 | 989 | 967 | 968 | -6 | -0.6% | 5,316,000 |
| 2017/05/19 | 959 | 976 | 953 | 974 | +17 | +1.8% | 6,109,000 |
| 2017/05/18 | 961 | 973 | 955 | 957 | -19 | -1.9% | 7,075,000 |
| 2017/05/17 | 983 | 1,000 | 975 | 976 | -27 | -2.7% | 6,704,000 |
| 2017/05/16 | 1,004 | 1,008 | 993 | 1,003 | +19 | +1.9% | 8,041,000 |
| 2017/05/15 | 1,010 | 1,020 | 973 | 984 | -36 | -3.5% | 9,835,000 |
| 2017/05/12 | 1,056 | 1,061 | 1,018 | 1,020 | -35 | -3.3% | 8,430,000 |
| 2017/05/11 | 1,059 | 1,067 | 1,050 | 1,055 | -3 | -0.3% | 5,382,000 |
| 2017/05/10 | 1,021 | 1,087 | 1,020 | 1,058 | +14 | +1.3% | 11,889,000 |
| 2017/05/09 | 1,063 | 1,065 | 1,038 | 1,044 | -18 | -1.7% | 5,289,000 |
| 2017/05/08 | 1,063 | 1,069 | 1,054 | 1,062 | +17 | +1.6% | 7,691,000 |
| 2017/05/02 | 1,058 | 1,058 | 1,041 | 1,045 | -8 | -0.8% | 4,041,000 |
| 2017/05/01 | 1,050 | 1,060 | 1,047 | 1,053 | +6 | +0.6% | 3,092,000 |
| 2017/04/28 | 1,050 | 1,057 | 1,039 | 1,047 | +4 | +0.4% | 4,559,000 |
| 2017/04/27 | 1,036 | 1,049 | 1,032 | 1,043 | -2 | -0.2% | 4,617,000 |
1951～
2000
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
