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 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 257 | 261 | 254 | 254 | -7 | -2.7% | 4,049,000 |
| 2010/06/21 | 259 | 262 | 258 | 261 | +7 | +2.8% | 3,311,000 |
| 2010/06/18 | 256 | 257 | 253 | 254 | -4 | -1.6% | 2,695,000 |
| 2010/06/17 | 259 | 260 | 257 | 258 | ±0 | ±0% | 2,335,000 |
| 2010/06/16 | 261 | 262 | 258 | 258 | +1 | +0.4% | 2,405,000 |
| 2010/06/15 | 256 | 259 | 255 | 257 | ±0 | ±0% | 2,749,000 |
| 2010/06/14 | 250 | 257 | 250 | 257 | +8 | +3.2% | 4,772,000 |
| 2010/06/11 | 247 | 250 | 246 | 249 | +3 | +1.2% | 7,407,000 |
| 2010/06/10 | 252 | 254 | 244 | 246 | +1 | +0.4% | 6,435,000 |
| 2010/06/09 | 245 | 250 | 243 | 245 | +1 | +0.4% | 6,648,000 |
| 2010/06/08 | 244 | 250 | 242 | 244 | ±0 | ±0% | 4,771,000 |
| 2010/06/07 | 245 | 249 | 242 | 244 | -8 | -3.2% | 4,441,000 |
| 2010/06/04 | 253 | 256 | 251 | 252 | +2 | +0.8% | 4,027,000 |
| 2010/06/03 | 246 | 253 | 246 | 250 | +7 | +2.9% | 4,694,000 |
| 2010/06/02 | 242 | 249 | 241 | 243 | -2 | -0.8% | 4,789,000 |
| 2010/06/01 | 244 | 246 | 241 | 245 | +2 | +0.8% | 2,590,000 |
| 2010/05/31 | 243 | 245 | 240 | 243 | -1 | -0.4% | 3,633,000 |
| 2010/05/28 | 246 | 247 | 240 | 244 | +6 | +2.5% | 4,737,000 |
| 2010/05/27 | 227 | 242 | 226 | 238 | +8 | +3.5% | 6,188,000 |
| 2010/05/26 | 230 | 232 | 222 | 230 | ±0 | ±0% | 9,819,000 |
| 2010/05/25 | 244 | 244 | 228 | 230 | -14 | -5.7% | 8,337,000 |
| 2010/05/24 | 244 | 246 | 240 | 244 | +5 | +2.1% | 5,151,000 |
| 2010/05/21 | 240 | 243 | 235 | 239 | -9 | -3.6% | 8,806,000 |
| 2010/05/20 | 250 | 258 | 247 | 248 | +1 | +0.4% | 12,817,000 |
| 2010/05/19 | 240 | 248 | 239 | 247 | +1 | +0.4% | 6,984,000 |
| 2010/05/18 | 255 | 258 | 243 | 246 | -6 | -2.4% | 8,974,000 |
| 2010/05/17 | 259 | 261 | 249 | 252 | -12 | -4.5% | 8,086,000 |
| 2010/05/14 | 262 | 269 | 260 | 264 | -6 | -2.2% | 7,316,000 |
| 2010/05/13 | 261 | 270 | 261 | 270 | +13 | +5.1% | 5,772,000 |
| 2010/05/12 | 268 | 270 | 254 | 257 | -11 | -4.1% | 8,951,000 |
| 2010/05/11 | 265 | 271 | 257 | 268 | +10 | +3.9% | 14,509,000 |
| 2010/05/10 | 250 | 261 | 249 | 258 | +5 | +2% | 4,603,000 |
| 2010/05/07 | 250 | 255 | 247 | 253 | -8 | -3.1% | 6,182,000 |
| 2010/05/06 | 264 | 264 | 259 | 261 | -7 | -2.6% | 4,931,000 |
| 2010/04/30 | 265 | 271 | 265 | 268 | +4 | +1.5% | 5,591,000 |
| 2010/04/28 | 253 | 264 | 253 | 264 | ±0 | ±0% | 8,250,000 |
| 2010/04/27 | 260 | 274 | 259 | 264 | +4 | +1.5% | 17,514,000 |
| 2010/04/26 | 253 | 260 | 253 | 260 | +10 | +4% | 5,385,000 |
| 2010/04/23 | 248 | 251 | 247 | 250 | ±0 | ±0% | 2,648,000 |
| 2010/04/22 | 250 | 251 | 246 | 250 | -2 | -0.8% | 3,066,000 |
| 2010/04/21 | 251 | 254 | 250 | 252 | +5 | +2% | 4,067,000 |
| 2010/04/20 | 247 | 250 | 246 | 247 | -1 | -0.4% | 2,988,000 |
| 2010/04/19 | 247 | 253 | 247 | 248 | +3 | +1.2% | 7,130,000 |
| 2010/04/16 | 250 | 251 | 243 | 245 | -6 | -2.4% | 3,451,000 |
| 2010/04/15 | 252 | 252 | 248 | 251 | +1 | +0.4% | 2,487,000 |
| 2010/04/14 | 252 | 253 | 248 | 250 | ±0 | ±0% | 2,465,000 |
| 2010/04/13 | 256 | 256 | 249 | 250 | -5 | -2% | 4,106,000 |
| 2010/04/12 | 256 | 262 | 255 | 255 | +4 | +1.6% | 6,170,000 |
| 2010/04/09 | 250 | 253 | 248 | 251 | +1 | +0.4% | 6,166,000 |
| 2010/04/08 | 245 | 251 | 245 | 250 | +4 | +1.6% | 4,376,000 |
3401～
3450
件表示中 / 3455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 | 194,900円 | +8.4% | +2.2% | 4.36% | 10.52倍 | 0.78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 |
| クラレ | 189,200円 | +7.6% | +14.5% | 2.64% | 12.93倍 | 0.89倍 |
|
高機能樹脂ポバール等とそれを加工した各種フィルムが柱。首位品多い。イソプレン、繊維等も |
| 三菱ガス | 299,800円 | -4.1% | +28.1% | 3.00% | 13.05倍 | 0.91倍 |
|
基礎化学品や機能化学品を生産。海外でメタノール合弁。半導体やスマホ向け材料に強み |
| コーセー | 977,300円 | +3.9% | +2.7% | 1.43% | 44.26倍 | 2.10倍 |
|
化粧品大手。百貨店からコンビニまで広く展開。アルビオンや１４年買収した米国タルト社が貢献 |
| 住友化 | 33,600円 | -15.5% | - | 2.68% | - | 0.45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
