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 |
|---|---|---|---|---|---|---|---|
| 2016/04/19 | 498 | 512 | 497 | 509 | +25 | +5.2% | 5,227,000 |
| 2016/04/18 | 480 | 488 | 477 | 484 | -12 | -2.4% | 3,046,000 |
| 2016/04/15 | 494 | 504 | 492 | 496 | -6 | -1.2% | 3,654,000 |
| 2016/04/14 | 484 | 506 | 483 | 502 | +26 | +5.5% | 8,030,000 |
| 2016/04/13 | 461 | 479 | 461 | 476 | +24 | +5.3% | 5,227,000 |
| 2016/04/12 | 433 | 454 | 431 | 452 | +17 | +3.9% | 6,698,000 |
| 2016/04/11 | 443 | 444 | 426 | 435 | -11 | -2.5% | 6,446,000 |
| 2016/04/08 | 430 | 451 | 424 | 446 | +8 | +1.8% | 6,998,000 |
| 2016/04/07 | 436 | 446 | 435 | 438 | +10 | +2.3% | 7,648,000 |
| 2016/04/06 | 433 | 436 | 425 | 428 | -9 | -2.1% | 5,962,000 |
| 2016/04/05 | 442 | 446 | 433 | 437 | -6 | -1.4% | 8,428,000 |
| 2016/04/04 | 447 | 454 | 438 | 443 | -6 | -1.3% | 6,380,000 |
| 2016/04/01 | 471 | 471 | 447 | 449 | -24 | -5.1% | 7,047,000 |
| 2016/03/31 | 475 | 481 | 470 | 473 | -3 | -0.6% | 4,424,000 |
| 2016/03/30 | 482 | 485 | 474 | 476 | -6 | -1.2% | 3,987,000 |
| 2016/03/29 | 480 | 484 | 472 | 482 | -9 | -1.8% | 4,585,000 |
| 2016/03/28 | 492 | 494 | 484 | 491 | +6 | +1.2% | 2,801,000 |
| 2016/03/25 | 481 | 489 | 477 | 485 | +11 | +2.3% | 3,247,000 |
| 2016/03/24 | 478 | 481 | 473 | 474 | -7 | -1.5% | 2,514,000 |
| 2016/03/23 | 485 | 488 | 479 | 481 | -9 | -1.8% | 2,497,000 |
| 2016/03/22 | 489 | 491 | 481 | 490 | +5 | +1% | 2,456,000 |
| 2016/03/18 | 485 | 493 | 478 | 485 | +1 | +0.2% | 2,597,000 |
| 2016/03/17 | 485 | 493 | 480 | 484 | +3 | +0.6% | 2,784,000 |
| 2016/03/16 | 484 | 490 | 480 | 481 | -9 | -1.8% | 2,611,000 |
| 2016/03/15 | 493 | 496 | 486 | 490 | -5 | -1% | 3,038,000 |
| 2016/03/14 | 485 | 496 | 484 | 495 | +16 | +3.3% | 3,188,000 |
| 2016/03/11 | 468 | 481 | 464 | 479 | +4 | +0.8% | 5,592,000 |
| 2016/03/10 | 467 | 476 | 462 | 475 | +9 | +1.9% | 2,742,000 |
| 2016/03/09 | 466 | 468 | 452 | 466 | -7 | -1.5% | 4,319,000 |
| 2016/03/08 | 478 | 485 | 467 | 473 | -5 | -1% | 4,744,000 |
| 2016/03/07 | 487 | 488 | 478 | 478 | -1 | -0.2% | 3,794,000 |
| 2016/03/04 | 467 | 484 | 463 | 479 | +16 | +3.5% | 5,036,000 |
| 2016/03/03 | 455 | 466 | 454 | 463 | +10 | +2.2% | 5,435,000 |
| 2016/03/02 | 441 | 455 | 440 | 453 | +24 | +5.6% | 6,092,000 |
| 2016/03/01 | 422 | 429 | 411 | 429 | ±0 | ±0% | 6,422,000 |
| 2016/02/29 | 434 | 442 | 429 | 429 | +1 | +0.2% | 3,913,000 |
| 2016/02/26 | 437 | 445 | 426 | 428 | -4 | -0.9% | 5,365,000 |
| 2016/02/25 | 419 | 434 | 416 | 432 | +14 | +3.3% | 6,499,000 |
| 2016/02/24 | 418 | 423 | 411 | 418 | -12 | -2.8% | 5,132,000 |
| 2016/02/23 | 438 | 445 | 429 | 430 | +2 | +0.5% | 4,864,000 |
| 2016/02/22 | 431 | 445 | 424 | 428 | -8 | -1.8% | 6,829,000 |
| 2016/02/19 | 442 | 443 | 430 | 436 | -10 | -2.2% | 5,764,000 |
| 2016/02/18 | 443 | 450 | 434 | 446 | +24 | +5.7% | 8,330,000 |
| 2016/02/17 | 419 | 435 | 417 | 422 | +2 | +0.5% | 7,180,000 |
| 2016/02/16 | 425 | 439 | 419 | 420 | -7 | -1.6% | 12,138,000 |
| 2016/02/15 | 417 | 430 | 411 | 427 | +27 | +6.8% | 9,050,000 |
| 2016/02/12 | 416 | 421 | 399 | 400 | -40 | -9.1% | 11,829,000 |
| 2016/02/10 | 440 | 447 | 430 | 440 | -2 | -0.5% | 10,520,000 |
| 2016/02/09 | 455 | 459 | 441 | 442 | -28 | -6% | 7,828,000 |
| 2016/02/08 | 454 | 475 | 453 | 470 | +7 | +1.5% | 6,342,000 |
2251～
2300
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
