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 |
|---|---|---|---|---|---|---|---|
| 2024/08/05 | 1,761.5 | 1,791.5 | 1,650 | 1,658.5 | -239 | -12.6% | 2,996,200 |
| 2024/08/02 | 1,950 | 2,001 | 1,897.5 | 1,897.5 | -112 | -5.6% | 3,308,800 |
| 2024/08/01 | 2,030.5 | 2,041 | 1,984.5 | 2,009.5 | -43.5 | -2.1% | 1,478,900 |
| 2024/07/31 | 2,015 | 2,053 | 2,009.5 | 2,053 | +37.5 | +1.9% | 826,700 |
| 2024/07/30 | 2,036 | 2,038 | 2,010 | 2,015.5 | -32.5 | -1.6% | 967,000 |
| 2024/07/29 | 2,039 | 2,048 | 2,024 | 2,048 | +42 | +2.1% | 675,800 |
| 2024/07/26 | 2,001 | 2,016 | 1,987 | 2,006 | +5 | +0.2% | 723,400 |
| 2024/07/25 | 2,000 | 2,020.5 | 1,990 | 2,001 | -16 | -0.8% | 1,192,900 |
| 2024/07/24 | 2,062.5 | 2,065 | 2,017 | 2,017 | -48 | -2.3% | 834,000 |
| 2024/07/23 | 2,095 | 2,102.5 | 2,060 | 2,065 | -18 | -0.9% | 711,300 |
| 2024/07/22 | 2,096.5 | 2,103 | 2,076.5 | 2,083 | -14 | -0.7% | 1,055,700 |
| 2024/07/19 | 2,099 | 2,101 | 2,075 | 2,097 | -1 | ±0% | 945,000 |
| 2024/07/18 | 2,095 | 2,105 | 2,083 | 2,098 | -13 | -0.6% | 810,500 |
| 2024/07/17 | 2,099 | 2,117 | 2,088.5 | 2,111 | +32.5 | +1.6% | 893,600 |
| 2024/07/16 | 2,064.5 | 2,089.5 | 2,052 | 2,078.5 | +27.5 | +1.3% | 1,363,200 |
| 2024/07/12 | 2,069 | 2,078 | 2,047.5 | 2,051 | -25.5 | -1.2% | 1,065,100 |
| 2024/07/11 | 2,080 | 2,086.5 | 2,070.5 | 2,076.5 | +13 | +0.6% | 1,161,900 |
| 2024/07/10 | 2,060 | 2,063.5 | 2,037 | 2,063.5 | -14 | -0.7% | 1,329,300 |
| 2024/07/09 | 2,065 | 2,085 | 2,049 | 2,077.5 | +6 | +0.3% | 1,337,200 |
| 2024/07/08 | 2,093.5 | 2,104 | 2,057 | 2,071.5 | -22 | -1.1% | 833,500 |
| 2024/07/05 | 2,119 | 2,120 | 2,092 | 2,093.5 | -26.5 | -1.3% | 706,000 |
| 2024/07/04 | 2,105 | 2,122.5 | 2,093 | 2,120 | +15.5 | +0.7% | 591,600 |
| 2024/07/03 | 2,090.5 | 2,110 | 2,085.5 | 2,104.5 | +16.5 | +0.8% | 800,100 |
| 2024/07/02 | 2,090.5 | 2,099.5 | 2,073.5 | 2,088 | -11 | -0.5% | 964,000 |
| 2024/07/01 | 2,118 | 2,124 | 2,082 | 2,099 | +1 | ±0% | 1,191,000 |
| 2024/06/28 | 2,108 | 2,124 | 2,090.5 | 2,098 | -16 | -0.8% | 1,019,500 |
| 2024/06/27 | 2,106 | 2,116.5 | 2,087 | 2,114 | +20 | +1% | 1,163,100 |
| 2024/06/26 | 2,095.5 | 2,099.5 | 2,087 | 2,094 | -5 | -0.2% | 842,700 |
| 2024/06/25 | 2,095 | 2,106 | 2,085.5 | 2,099 | +23 | +1.1% | 1,130,300 |
| 2024/06/24 | 2,060 | 2,079 | 2,057.5 | 2,076 | +12.5 | +0.6% | 872,600 |
| 2024/06/21 | 2,060 | 2,079.5 | 2,060 | 2,063.5 | +12.5 | +0.6% | 1,847,300 |
| 2024/06/20 | 2,051 | 2,065 | 2,036.5 | 2,051 | -13.5 | -0.7% | 1,107,200 |
| 2024/06/19 | 2,070.5 | 2,083 | 2,058 | 2,064.5 | +5.5 | +0.3% | 879,100 |
| 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 |
251～
300
件表示中 / 3762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 | 222,500円 | -1.3% | +2.9% | 4.49% | 11.43倍 | 0.86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 | 79,400円 | -15.1% | +9.5% | 4.03% | 7.44倍 | 0.62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。産業ガスも。製薬は売却へ |
| 資生堂 | 252,800円 | +0.5% | - | 1.58% | 168.31倍 | 1.64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 |
| 日産化 | 544,600円 | +4.3% | -1.2% | 3.23% | 17.08倍 | 3.16倍 |
|
農薬は国内販売額首位級、液晶配向材や半導体露光で使われる材料も強い。高収益の中堅化学 |
| 三井化学 | 359,100円 | -2.2% | +25.6% | 4.18% | 12.23倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム
