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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 1,021 | 1,049 | 1,021 | 1,045 | +35 | +3.5% | 6,418,000 |
| 2017/04/25 | 998 | 1,012 | 989 | 1,010 | +12 | +1.2% | 5,588,000 |
| 2017/04/24 | 1,014 | 1,016 | 991 | 998 | -6 | -0.6% | 5,175,000 |
| 2017/04/21 | 996 | 1,007 | 989 | 1,004 | +19 | +1.9% | 5,595,000 |
| 2017/04/20 | 981 | 995 | 981 | 985 | +2 | +0.2% | 4,931,000 |
| 2017/04/19 | 960 | 990 | 957 | 983 | +15 | +1.5% | 5,958,000 |
| 2017/04/18 | 962 | 979 | 959 | 968 | +20 | +2.1% | 5,498,000 |
| 2017/04/17 | 953 | 960 | 934 | 948 | -15 | -1.6% | 5,868,000 |
| 2017/04/14 | 958 | 976 | 941 | 963 | +11 | +1.2% | 5,753,000 |
| 2017/04/13 | 948 | 954 | 934 | 952 | -14 | -1.4% | 5,544,000 |
| 2017/04/12 | 971 | 978 | 957 | 966 | -20 | -2% | 5,151,000 |
| 2017/04/11 | 975 | 989 | 966 | 986 | +2 | +0.2% | 4,797,000 |
| 2017/04/10 | 966 | 984 | 954 | 984 | +22 | +2.3% | 5,238,000 |
| 2017/04/07 | 962 | 971 | 950 | 962 | +7 | +0.7% | 5,773,000 |
| 2017/04/06 | 967 | 968 | 951 | 955 | -12 | -1.2% | 4,940,000 |
| 2017/04/05 | 960 | 968 | 953 | 967 | +10 | +1% | 4,426,000 |
| 2017/04/04 | 983 | 989 | 945 | 957 | -30 | -3% | 6,903,000 |
| 2017/04/03 | 983 | 990 | 976 | 987 | +9 | +0.9% | 3,745,000 |
| 2017/03/31 | 995 | 999 | 978 | 978 | -10 | -1% | 4,082,000 |
| 2017/03/30 | 992 | 1,001 | 985 | 988 | -1 | -0.1% | 3,337,000 |
| 2017/03/29 | 991 | 1,001 | 986 | 989 | +3 | +0.3% | 3,972,000 |
| 2017/03/28 | 973 | 990 | 965 | 986 | +29 | +3% | 5,500,000 |
| 2017/03/27 | 950 | 959 | 945 | 957 | -12 | -1.2% | 4,456,000 |
| 2017/03/24 | 958 | 973 | 954 | 969 | +12 | +1.3% | 3,756,000 |
| 2017/03/23 | 958 | 963 | 952 | 957 | +4 | +0.4% | 3,050,000 |
| 2017/03/22 | 973 | 974 | 950 | 953 | -47 | -4.7% | 5,910,000 |
| 2017/03/21 | 995 | 1,002 | 988 | 1,000 | +5 | +0.5% | 3,636,000 |
| 2017/03/17 | 1,000 | 1,003 | 983 | 995 | -22 | -2.2% | 10,296,000 |
| 2017/03/16 | 1,000 | 1,017 | 996 | 1,017 | +10 | +1% | 4,264,000 |
| 2017/03/15 | 1,017 | 1,018 | 1,001 | 1,007 | -22 | -2.1% | 4,074,000 |
| 2017/03/14 | 1,025 | 1,033 | 1,024 | 1,029 | +7 | +0.7% | 3,097,000 |
| 2017/03/13 | 1,015 | 1,022 | 1,009 | 1,022 | +3 | +0.3% | 2,753,000 |
| 2017/03/10 | 1,050 | 1,055 | 1,006 | 1,019 | -17 | -1.6% | 8,316,000 |
| 2017/03/09 | 1,026 | 1,039 | 1,022 | 1,036 | +13 | +1.3% | 5,322,000 |
| 2017/03/08 | 1,010 | 1,025 | 1,007 | 1,023 | +4 | +0.4% | 4,665,000 |
| 2017/03/07 | 1,016 | 1,028 | 1,014 | 1,019 | +7 | +0.7% | 3,617,000 |
| 2017/03/06 | 992 | 1,015 | 985 | 1,012 | +20 | +2% | 4,160,000 |
| 2017/03/03 | 997 | 999 | 987 | 992 | -2 | -0.2% | 2,800,000 |
| 2017/03/02 | 1,010 | 1,016 | 990 | 994 | +12 | +1.2% | 4,694,000 |
| 2017/03/01 | 980 | 984 | 968 | 982 | +5 | +0.5% | 5,023,000 |
| 2017/02/28 | 975 | 987 | 975 | 977 | +12 | +1.2% | 4,392,000 |
| 2017/02/27 | 958 | 975 | 950 | 965 | -20 | -2% | 6,899,000 |
| 2017/02/24 | 991 | 1,021 | 798 | 985 | -22 | -2.2% | 14,189,000 |
| 2017/02/23 | 1,020 | 1,026 | 1,002 | 1,007 | -4 | -0.4% | 3,529,000 |
| 2017/02/22 | 1,013 | 1,022 | 998 | 1,011 | -4 | -0.4% | 5,215,000 |
| 2017/02/21 | 1,015 | 1,028 | 1,012 | 1,015 | +11 | +1.1% | 4,830,000 |
| 2017/02/20 | 988 | 1,006 | 979 | 1,004 | +10 | +1% | 4,200,000 |
| 2017/02/17 | 997 | 1,006 | 981 | 994 | -3 | -0.3% | 4,426,000 |
| 2017/02/16 | 989 | 1,007 | 982 | 997 | +9 | +0.9% | 5,217,000 |
| 2017/02/15 | 967 | 997 | 964 | 988 | +36 | +3.8% | 6,688,000 |
2001～
2050
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
