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 |
|---|---|---|---|---|---|---|---|
| 2016/07/04 | 456 | 469 | 453 | 465 | +5 | +1.1% | 4,396,000 |
| 2016/07/01 | 468 | 472 | 459 | 460 | -8 | -1.7% | 5,526,000 |
| 2016/06/30 | 472 | 481 | 466 | 468 | +2 | +0.4% | 4,026,000 |
| 2016/06/29 | 466 | 471 | 461 | 466 | +8 | +1.7% | 5,036,000 |
| 2016/06/28 | 464 | 464 | 443 | 458 | -17 | -3.6% | 6,667,000 |
| 2016/06/27 | 494 | 498 | 468 | 475 | -12 | -2.5% | 3,943,000 |
| 2016/06/24 | 550 | 551 | 485 | 487 | -56 | -10.3% | 6,441,000 |
| 2016/06/23 | 541 | 545 | 534 | 543 | +7 | +1.3% | 4,103,000 |
| 2016/06/22 | 548 | 548 | 532 | 536 | -12 | -2.2% | 4,308,000 |
| 2016/06/21 | 531 | 552 | 523 | 548 | +3 | +0.6% | 5,671,000 |
| 2016/06/20 | 530 | 552 | 527 | 545 | +27 | +5.2% | 7,188,000 |
| 2016/06/17 | 505 | 521 | 501 | 518 | +20 | +4% | 8,683,000 |
| 2016/06/16 | 520 | 525 | 496 | 498 | -26 | -5% | 5,477,000 |
| 2016/06/15 | 505 | 526 | 503 | 524 | +10 | +1.9% | 4,607,000 |
| 2016/06/14 | 510 | 517 | 506 | 514 | +1 | +0.2% | 4,083,000 |
| 2016/06/13 | 520 | 523 | 512 | 513 | -20 | -3.8% | 3,814,000 |
| 2016/06/10 | 546 | 547 | 529 | 533 | -16 | -2.9% | 6,357,000 |
| 2016/06/09 | 542 | 552 | 538 | 549 | +5 | +0.9% | 5,850,000 |
| 2016/06/08 | 537 | 544 | 534 | 544 | +2 | +0.4% | 3,238,000 |
| 2016/06/07 | 537 | 547 | 535 | 542 | +6 | +1.1% | 3,696,000 |
| 2016/06/06 | 524 | 537 | 516 | 536 | -4 | -0.7% | 4,362,000 |
| 2016/06/03 | 532 | 543 | 531 | 540 | +9 | +1.7% | 4,184,000 |
| 2016/06/02 | 536 | 542 | 529 | 531 | -14 | -2.6% | 5,054,000 |
| 2016/06/01 | 542 | 553 | 540 | 545 | -1 | -0.2% | 4,837,000 |
| 2016/05/31 | 531 | 546 | 529 | 546 | +17 | +3.2% | 4,073,000 |
| 2016/05/30 | 524 | 530 | 520 | 529 | +11 | +2.1% | 3,420,000 |
| 2016/05/27 | 528 | 528 | 510 | 518 | -14 | -2.6% | 6,025,000 |
| 2016/05/26 | 536 | 539 | 531 | 532 | +3 | +0.6% | 3,251,000 |
| 2016/05/25 | 551 | 551 | 527 | 529 | -12 | -2.2% | 6,690,000 |
| 2016/05/24 | 549 | 550 | 539 | 541 | -8 | -1.5% | 3,643,000 |
| 2016/05/23 | 552 | 553 | 539 | 549 | -7 | -1.3% | 5,706,000 |
| 2016/05/20 | 533 | 558 | 532 | 556 | +22 | +4.1% | 8,780,000 |
| 2016/05/19 | 531 | 536 | 530 | 534 | +7 | +1.3% | 5,603,000 |
| 2016/05/18 | 524 | 528 | 517 | 527 | -1 | -0.2% | 3,335,000 |
| 2016/05/17 | 516 | 530 | 508 | 528 | +17 | +3.3% | 5,240,000 |
| 2016/05/16 | 505 | 512 | 503 | 511 | +9 | +1.8% | 3,281,000 |
| 2016/05/13 | 516 | 516 | 501 | 502 | -12 | -2.3% | 4,052,000 |
| 2016/05/12 | 508 | 514 | 503 | 514 | -1 | -0.2% | 3,807,000 |
| 2016/05/11 | 514 | 536 | 511 | 515 | +5 | +1% | 7,820,000 |
| 2016/05/10 | 475 | 535 | 470 | 510 | +38 | +8.1% | 11,712,000 |
| 2016/05/09 | 476 | 479 | 467 | 472 | -11 | -2.3% | 6,510,000 |
| 2016/05/06 | 489 | 499 | 479 | 483 | ±0 | ±0% | 5,547,000 |
| 2016/05/02 | 481 | 490 | 476 | 483 | -27 | -5.3% | 6,418,000 |
| 2016/04/28 | 539 | 541 | 508 | 510 | -26 | -4.9% | 4,997,000 |
| 2016/04/27 | 528 | 542 | 525 | 536 | +9 | +1.7% | 4,752,000 |
| 2016/04/26 | 530 | 536 | 521 | 527 | -10 | -1.9% | 4,287,000 |
| 2016/04/25 | 543 | 549 | 529 | 537 | -2 | -0.4% | 5,645,000 |
| 2016/04/22 | 527 | 540 | 525 | 539 | +8 | +1.5% | 5,456,000 |
| 2016/04/21 | 518 | 533 | 512 | 531 | +29 | +5.8% | 7,887,000 |
| 2016/04/20 | 513 | 519 | 500 | 502 | -7 | -1.4% | 4,329,000 |
2201～
2250
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
