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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 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 |
| 2024/04/04 | 2,126 | 2,132 | 2,106.5 | 2,116.5 | +6 | +0.3% | 1,071,000 |
| 2024/04/03 | 2,090.5 | 2,119 | 2,088.5 | 2,110.5 | +36 | +1.7% | 1,575,500 |
| 2024/04/02 | 2,032 | 2,079 | 2,029.5 | 2,074.5 | +42.5 | +2.1% | 1,347,700 |
| 2024/04/01 | 2,070 | 2,075 | 2,028.5 | 2,032 | -30 | -1.5% | 778,100 |
| 2024/03/29 | 2,052.5 | 2,073 | 2,043.5 | 2,062 | +11.5 | +0.6% | 960,000 |
| 2024/03/28 | 2,070 | 2,078 | 2,050.5 | 2,050.5 | -59.5 | -2.8% | 1,462,700 |
| 2024/03/27 | 2,118 | 2,127 | 2,106.5 | 2,110 | +0.5 | ±0% | 1,258,400 |
| 2024/03/26 | 2,100.5 | 2,117 | 2,091 | 2,109.5 | +6 | +0.3% | 1,268,100 |
| 2024/03/25 | 2,128 | 2,128 | 2,098.5 | 2,103.5 | -22 | -1% | 1,285,400 |
| 2024/03/22 | 2,120 | 2,129.5 | 2,106.5 | 2,125.5 | +20 | +0.9% | 1,148,200 |
| 2024/03/21 | 2,090.5 | 2,110.5 | 2,084 | 2,105.5 | +29 | +1.4% | 1,375,100 |
| 2024/03/19 | 2,075 | 2,084.5 | 2,055.5 | 2,076.5 | +1 | ±0% | 1,181,500 |
| 2024/03/18 | 2,058 | 2,075.5 | 2,037.5 | 2,075.5 | +36.5 | +1.8% | 1,494,300 |
| 2024/03/15 | 2,034.5 | 2,072 | 2,030.5 | 2,039 | -9.5 | -0.5% | 3,668,800 |
| 2024/03/14 | 2,047 | 2,062 | 2,034.5 | 2,048.5 | +2 | +0.1% | 1,552,600 |
| 2024/03/13 | 2,055 | 2,074 | 2,034.5 | 2,046.5 | -3.5 | -0.2% | 2,096,300 |
| 2024/03/12 | 2,029 | 2,050 | 2,001 | 2,050 | +27 | +1.3% | 1,873,500 |
| 2024/03/11 | 2,055 | 2,073.5 | 2,015.5 | 2,023 | -45.5 | -2.2% | 2,274,800 |
| 2024/03/08 | 2,046 | 2,071.5 | 2,032 | 2,068.5 | +31 | +1.5% | 2,113,400 |
| 2024/03/07 | 2,032 | 2,049 | 2,030.5 | 2,037.5 | +6 | +0.3% | 1,493,100 |
| 2024/03/06 | 2,020 | 2,047 | 2,004 | 2,031.5 | +7 | +0.3% | 1,678,300 |
| 2024/03/05 | 2,009 | 2,032 | 1,998 | 2,024.5 | +18.5 | +0.9% | 2,203,700 |
| 2024/03/04 | 2,031 | 2,046.5 | 1,997 | 2,006 | -34.5 | -1.7% | 2,696,500 |
| 2024/03/01 | 2,030 | 2,047 | 2,012 | 2,040.5 | +1.5 | +0.1% | 2,912,800 |
| 2024/02/29 | 2,075 | 2,085.5 | 2,014 | 2,039 | -48 | -2.3% | 20,031,600 |
| 2024/02/28 | 2,063.5 | 2,098 | 2,058 | 2,087 | +31 | +1.5% | 2,646,900 |
| 2024/02/27 | 2,040 | 2,058 | 2,030.5 | 2,056 | +16.5 | +0.8% | 2,429,700 |
| 2024/02/26 | 2,063 | 2,075 | 2,031 | 2,039.5 | -9.5 | -0.5% | 2,759,700 |
| 2024/02/22 | 2,040 | 2,056 | 2,018 | 2,049 | +13 | +0.6% | 2,550,500 |
| 2024/02/21 | 2,012 | 2,040 | 2,010 | 2,036 | +20 | +1% | 2,635,000 |
| 2024/02/20 | 1,998 | 2,019 | 1,995 | 2,016 | +17 | +0.9% | 1,994,800 |
| 2024/02/19 | 1,957 | 2,000 | 1,949.5 | 1,999 | +35.5 | +1.8% | 1,727,900 |
| 2024/02/16 | 1,959 | 1,964 | 1,945.5 | 1,963.5 | +15 | +0.8% | 2,080,200 |
| 2024/02/15 | 1,930.5 | 1,966.5 | 1,928 | 1,948.5 | +18 | +0.9% | 2,298,300 |
| 2024/02/14 | 1,919 | 1,937 | 1,894 | 1,930.5 | +11.5 | +0.6% | 2,543,200 |
| 2024/02/13 | 1,927.5 | 1,929 | 1,894.5 | 1,919 | +1 | +0.1% | 3,354,100 |
| 2024/02/09 | 1,916.5 | 1,925 | 1,901.5 | 1,918 | +13 | +0.7% | 1,602,600 |
251～
300
件表示中 / 3692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 | 202,700円 | +6.4% | +9.5% | 4.93% | 10.59倍 | 0.79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 |
| 三菱ケミＧ | 70,400円 | +1.9% | -31.0% | 4.55% | 19.27倍 | 0.58倍 |
|
総合化学首位。化学・レイヨン・樹脂が合併した三菱ケミカルが中核。製薬や産業ガス等も |
| 資生堂 | 233,300円 | +0.5% | - | 1.71% | 155.33倍 | 1.47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 | 317,100円 | +4.3% | +17.3% | 4.73% | 10.61倍 | 0.69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 |
| 住友化 | 35,700円 | +6.5% | - | 2.52% | 15.37倍 | 0.64倍 |
|
総合化学大手。石油化学はシンガポール、サウジでも合弁展開。医薬品、農薬、電子材料等が稼ぐ |
市場注目の銘柄
チャート関連のコラム
