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 |
|---|---|---|---|---|---|---|---|
| 2014/01/22 | 474 | 478 | 470 | 476 | +1 | +0.2% | 2,318,000 |
| 2014/01/21 | 482 | 482 | 473 | 475 | -3 | -0.6% | 1,592,000 |
| 2014/01/20 | 482 | 484 | 476 | 478 | -5 | -1% | 1,449,000 |
| 2014/01/17 | 478 | 484 | 475 | 483 | +1 | +0.2% | 2,355,000 |
| 2014/01/16 | 482 | 496 | 481 | 482 | +2 | +0.4% | 3,392,000 |
| 2014/01/15 | 471 | 480 | 468 | 480 | +19 | +4.1% | 2,755,000 |
| 2014/01/14 | 461 | 469 | 457 | 461 | -15 | -3.2% | 3,697,000 |
| 2014/01/10 | 467 | 476 | 467 | 476 | +2 | +0.4% | 3,949,000 |
| 2014/01/09 | 478 | 480 | 471 | 474 | -7 | -1.5% | 3,611,000 |
| 2014/01/08 | 474 | 481 | 471 | 481 | +14 | +3% | 2,394,000 |
| 2014/01/07 | 476 | 479 | 465 | 467 | -13 | -2.7% | 3,587,000 |
| 2014/01/06 | 488 | 494 | 478 | 480 | -9 | -1.8% | 4,288,000 |
| 2013/12/30 | 474 | 491 | 474 | 489 | +19 | +4% | 3,973,000 |
| 2013/12/27 | 470 | 473 | 467 | 470 | +1 | +0.2% | 2,347,000 |
| 2013/12/26 | 461 | 469 | 459 | 469 | +10 | +2.2% | 2,759,000 |
| 2013/12/25 | 457 | 461 | 455 | 459 | -1 | -0.2% | 2,636,000 |
| 2013/12/24 | 469 | 469 | 457 | 460 | -5 | -1.1% | 2,748,000 |
| 2013/12/20 | 460 | 467 | 459 | 465 | +2 | +0.4% | 3,118,000 |
| 2013/12/19 | 470 | 473 | 460 | 463 | ±0 | ±0% | 4,033,000 |
| 2013/12/18 | 456 | 463 | 456 | 463 | +3 | +0.7% | 3,031,000 |
| 2013/12/17 | 457 | 462 | 456 | 460 | +4 | +0.9% | 1,755,000 |
| 2013/12/16 | 459 | 459 | 448 | 456 | -8 | -1.7% | 3,525,000 |
| 2013/12/13 | 457 | 470 | 453 | 464 | +3 | +0.7% | 7,311,000 |
| 2013/12/12 | 452 | 462 | 448 | 461 | +7 | +1.5% | 4,907,000 |
| 2013/12/11 | 455 | 460 | 449 | 454 | -8 | -1.7% | 2,680,000 |
| 2013/12/10 | 466 | 467 | 458 | 462 | -1 | -0.2% | 2,220,000 |
| 2013/12/09 | 458 | 463 | 456 | 463 | +17 | +3.8% | 3,267,000 |
| 2013/12/06 | 434 | 448 | 433 | 446 | +9 | +2.1% | 2,904,000 |
| 2013/12/05 | 450 | 453 | 436 | 437 | -14 | -3.1% | 3,724,000 |
| 2013/12/04 | 455 | 458 | 446 | 451 | -12 | -2.6% | 2,917,000 |
| 2013/12/03 | 463 | 464 | 455 | 463 | +3 | +0.7% | 2,793,000 |
| 2013/12/02 | 459 | 462 | 456 | 460 | ±0 | ±0% | 2,268,000 |
| 2013/11/29 | 465 | 466 | 454 | 460 | -7 | -1.5% | 3,209,000 |
| 2013/11/28 | 458 | 467 | 458 | 467 | +14 | +3.1% | 4,887,000 |
| 2013/11/27 | 446 | 456 | 445 | 453 | +8 | +1.8% | 5,115,000 |
| 2013/11/26 | 439 | 448 | 439 | 445 | ±0 | ±0% | 2,879,000 |
| 2013/11/25 | 445 | 445 | 438 | 445 | +3 | +0.7% | 4,292,000 |
| 2013/11/22 | 447 | 448 | 438 | 442 | -1 | -0.2% | 2,728,000 |
| 2013/11/21 | 440 | 445 | 436 | 443 | +3 | +0.7% | 3,455,000 |
| 2013/11/20 | 447 | 447 | 436 | 440 | -2 | -0.5% | 2,934,000 |
| 2013/11/19 | 444 | 446 | 438 | 442 | ±0 | ±0% | 4,042,000 |
| 2013/11/18 | 450 | 453 | 438 | 442 | -5 | -1.1% | 4,680,000 |
| 2013/11/15 | 447 | 452 | 446 | 447 | +4 | +0.9% | 6,232,000 |
| 2013/11/14 | 435 | 447 | 434 | 443 | +11 | +2.5% | 7,192,000 |
| 2013/11/13 | 424 | 436 | 422 | 432 | +11 | +2.6% | 7,055,000 |
| 2013/11/12 | 416 | 424 | 414 | 421 | +1 | +0.2% | 4,984,000 |
| 2013/11/11 | 414 | 422 | 411 | 420 | +16 | +4% | 6,481,000 |
| 2013/11/08 | 402 | 411 | 401 | 404 | -2 | -0.5% | 2,719,000 |
| 2013/11/07 | 413 | 415 | 405 | 406 | -8 | -1.9% | 3,263,000 |
| 2013/11/06 | 403 | 416 | 396 | 414 | +17 | +4.3% | 8,133,000 |
2801～
2850
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
