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 |
|---|---|---|---|---|---|---|---|
| 2024/06/18 | 2,050 | 2,061 | 2,036 | 2,059 | +24.5 | +1.2% | 915,700 |
| 2024/06/17 | 2,089 | 2,089 | 2,034.5 | 2,034.5 | -65.5 | -3.1% | 969,900 |
| 2024/06/14 | 2,080 | 2,104.5 | 2,072 | 2,100 | +23.5 | +1.1% | 1,402,400 |
| 2024/06/13 | 2,120 | 2,128.5 | 2,072 | 2,076.5 | -33.5 | -1.6% | 1,155,400 |
| 2024/06/12 | 2,106 | 2,124.5 | 2,104 | 2,110 | -4 | -0.2% | 936,700 |
| 2024/06/11 | 2,103 | 2,150 | 2,102.5 | 2,114 | +14 | +0.7% | 1,782,100 |
| 2024/06/10 | 2,073.5 | 2,103 | 2,070.5 | 2,100 | +46.5 | +2.3% | 1,801,100 |
| 2024/06/07 | 2,048 | 2,067.5 | 2,041.5 | 2,053.5 | +12.5 | +0.6% | 1,308,900 |
| 2024/06/06 | 2,054 | 2,087.5 | 2,032 | 2,041 | +47.5 | +2.4% | 2,846,600 |
| 2024/06/05 | 2,007 | 2,008.5 | 1,978 | 1,993.5 | -11.5 | -0.6% | 1,319,400 |
| 2024/06/04 | 1,991 | 2,008 | 1,982 | 2,005 | +1 | ±0% | 1,202,000 |
| 2024/06/03 | 2,000 | 2,025 | 1,990 | 2,004 | +11 | +0.6% | 1,394,500 |
| 2024/05/31 | 1,983 | 2,001.5 | 1,971.5 | 1,993 | +23 | +1.2% | 1,855,500 |
| 2024/05/30 | 1,950 | 1,972 | 1,938.5 | 1,970 | +4.5 | +0.2% | 1,132,400 |
| 2024/05/29 | 1,969.5 | 1,981 | 1,959 | 1,965.5 | ±0 | ±0% | 1,224,600 |
| 2024/05/28 | 1,951 | 1,968.5 | 1,943 | 1,965.5 | +21.5 | +1.1% | 1,060,800 |
| 2024/05/27 | 1,950 | 1,950 | 1,925.5 | 1,944 | -13.5 | -0.7% | 966,200 |
| 2024/05/24 | 1,930 | 1,967 | 1,918 | 1,957.5 | +18 | +0.9% | 1,448,400 |
| 2024/05/23 | 1,945.5 | 1,950 | 1,904 | 1,939.5 | -26.5 | -1.3% | 2,375,900 |
| 2024/05/22 | 1,989 | 1,989 | 1,966 | 1,966 | -19.5 | -1% | 1,448,900 |
| 2024/05/21 | 1,973.5 | 1,987.5 | 1,969 | 1,985.5 | +10.5 | +0.5% | 1,555,500 |
| 2024/05/20 | 1,966 | 1,977 | 1,954 | 1,975 | +26 | +1.3% | 1,952,700 |
| 2024/05/17 | 1,915 | 1,949 | 1,905 | 1,949 | +24 | +1.2% | 2,297,400 |
| 2024/05/16 | 1,950.5 | 1,964.5 | 1,902.5 | 1,925 | -24.5 | -1.3% | 2,820,800 |
| 2024/05/15 | 1,980 | 1,980.5 | 1,932 | 1,949.5 | -31 | -1.6% | 4,375,700 |
| 2024/05/14 | 2,017 | 2,045 | 1,965 | 1,980.5 | -186.5 | -8.6% | 6,421,600 |
| 2024/05/13 | 2,211 | 2,239 | 2,139.5 | 2,167 | -53.5 | -2.4% | 2,272,600 |
| 2024/05/10 | 2,230 | 2,239 | 2,215 | 2,220.5 | +15 | +0.7% | 1,115,200 |
| 2024/05/09 | 2,190 | 2,223 | 2,184.5 | 2,205.5 | +37 | +1.7% | 851,200 |
| 2024/05/08 | 2,165 | 2,179 | 2,159.5 | 2,168.5 | -11 | -0.5% | 994,000 |
| 2024/05/07 | 2,190 | 2,190 | 2,158.5 | 2,179.5 | +9.5 | +0.4% | 1,077,400 |
| 2024/05/02 | 2,173 | 2,182.5 | 2,158.5 | 2,170 | -2 | -0.1% | 659,300 |
| 2024/05/01 | 2,157 | 2,174 | 2,135 | 2,172 | -7.5 | -0.3% | 1,162,400 |
| 2024/04/30 | 2,189.5 | 2,196.5 | 2,168 | 2,179.5 | +4.5 | +0.2% | 929,600 |
| 2024/04/26 | 2,132 | 2,177 | 2,123.5 | 2,175 | +25 | +1.2% | 896,000 |
| 2024/04/25 | 2,155 | 2,176 | 2,149 | 2,150 | -5.5 | -0.3% | 992,100 |
| 2024/04/24 | 2,150 | 2,170 | 2,146 | 2,155.5 | +12.5 | +0.6% | 1,081,000 |
| 2024/04/23 | 2,145 | 2,160 | 2,138 | 2,143 | +9 | +0.4% | 1,038,400 |
| 2024/04/22 | 2,126.5 | 2,143.5 | 2,123.5 | 2,134 | +27.5 | +1.3% | 872,300 |
| 2024/04/19 | 2,125 | 2,139.5 | 2,092.5 | 2,106.5 | -31 | -1.5% | 1,568,000 |
| 2024/04/18 | 2,125 | 2,142.5 | 2,108.5 | 2,137.5 | +22.5 | +1.1% | 1,371,200 |
| 2024/04/17 | 2,137.5 | 2,142.5 | 2,102 | 2,115 | -24.5 | -1.1% | 1,405,400 |
| 2024/04/16 | 2,159 | 2,165.5 | 2,127 | 2,139.5 | -38.5 | -1.8% | 1,231,000 |
| 2024/04/15 | 2,144 | 2,178 | 2,134.5 | 2,178 | +1 | ±0% | 1,066,200 |
| 2024/04/12 | 2,199 | 2,199 | 2,162 | 2,177 | +2 | +0.1% | 1,168,600 |
| 2024/04/11 | 2,147.5 | 2,183.5 | 2,130 | 2,175 | +12 | +0.6% | 989,900 |
| 2024/04/10 | 2,178.5 | 2,210 | 2,156.5 | 2,163 | -15.5 | -0.7% | 1,060,800 |
| 2024/04/09 | 2,170 | 2,193.5 | 2,159.5 | 2,178.5 | +26.5 | +1.2% | 1,418,600 |
| 2024/04/08 | 2,152 | 2,171 | 2,132 | 2,152 | +2 | +0.1% | 1,243,900 |
| 2024/04/05 | 2,099 | 2,150 | 2,095 | 2,150 | +33.5 | +1.6% | 1,490,800 |
251～
300
件表示中 / 3729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 | 210,000円 | -1.3% | +2.9% | 4.76% | 10.79倍 | 0.81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 | 249,300円 | +5.1% | +5.1% | 3.21% | 12.57倍 | 1.28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 | 251,200円 | +0.5% | - | 1.59% | 167.24倍 | 1.59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 | 330,900円 | -2.2% | +25.6% | 4.53% | 11.27倍 | 0.73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 | 274,200円 | +5.7% | +2.9% | 1.75% | 17.31倍 | 2.29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
