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 |
|---|---|---|---|---|---|---|---|
| 2011/06/01 | 331 | 335 | 327 | 330 | +6 | +1.9% | 11,882,000 |
| 2011/05/31 | 320 | 328 | 320 | 324 | +4 | +1.3% | 7,871,000 |
| 2011/05/30 | 313 | 321 | 310 | 320 | +9 | +2.9% | 6,556,000 |
| 2011/05/27 | 311 | 315 | 307 | 311 | -2 | -0.6% | 3,848,000 |
| 2011/05/26 | 305 | 314 | 305 | 313 | +9 | +3% | 5,205,000 |
| 2011/05/25 | 313 | 313 | 302 | 304 | -9 | -2.9% | 6,026,000 |
| 2011/05/24 | 309 | 315 | 308 | 313 | +6 | +2% | 8,237,000 |
| 2011/05/23 | 318 | 319 | 305 | 307 | -9 | -2.8% | 9,057,000 |
| 2011/05/20 | 322 | 323 | 314 | 316 | -6 | -1.9% | 6,142,000 |
| 2011/05/19 | 330 | 330 | 319 | 322 | -7 | -2.1% | 6,517,000 |
| 2011/05/18 | 318 | 331 | 318 | 329 | +13 | +4.1% | 10,022,000 |
| 2011/05/17 | 324 | 324 | 312 | 316 | -7 | -2.2% | 10,506,000 |
| 2011/05/16 | 326 | 328 | 322 | 323 | -8 | -2.4% | 6,613,000 |
| 2011/05/13 | 334 | 335 | 319 | 331 | -5 | -1.5% | 10,391,000 |
| 2011/05/12 | 345 | 348 | 333 | 336 | +29 | +9.4% | 29,277,000 |
| 2011/05/11 | 315 | 316 | 303 | 307 | -8 | -2.5% | 8,024,000 |
| 2011/05/10 | 313 | 315 | 308 | 315 | +2 | +0.6% | 5,368,000 |
| 2011/05/09 | 319 | 321 | 312 | 313 | -1 | -0.3% | 2,711,000 |
| 2011/05/06 | 313 | 315 | 311 | 314 | -4 | -1.3% | 4,777,000 |
| 2011/05/02 | 313 | 319 | 310 | 318 | +6 | +1.9% | 9,475,000 |
| 2011/04/28 | 300 | 313 | 298 | 312 | +14 | +4.7% | 17,362,000 |
| 2011/04/27 | 296 | 299 | 293 | 298 | +3 | +1% | 7,381,000 |
| 2011/04/26 | 289 | 296 | 286 | 295 | +7 | +2.4% | 5,550,000 |
| 2011/04/25 | 289 | 292 | 288 | 288 | +1 | +0.3% | 3,986,000 |
| 2011/04/22 | 286 | 290 | 283 | 287 | +1 | +0.3% | 5,044,000 |
| 2011/04/21 | 289 | 290 | 285 | 286 | -1 | -0.3% | 2,945,000 |
| 2011/04/20 | 285 | 289 | 285 | 287 | +5 | +1.8% | 3,355,000 |
| 2011/04/19 | 283 | 287 | 281 | 282 | -5 | -1.7% | 5,068,000 |
| 2011/04/18 | 294 | 298 | 286 | 287 | ±0 | ±0% | 8,899,000 |
| 2011/04/15 | 292 | 295 | 286 | 287 | -2 | -0.7% | 10,177,000 |
| 2011/04/14 | 275 | 291 | 274 | 289 | +13 | +4.7% | 13,051,000 |
| 2011/04/13 | 276 | 278 | 273 | 276 | ±0 | ±0% | 6,503,000 |
| 2011/04/12 | 274 | 279 | 272 | 276 | ±0 | ±0% | 7,421,000 |
| 2011/04/11 | 286 | 288 | 275 | 276 | -3 | -1.1% | 7,238,000 |
| 2011/04/08 | 278 | 283 | 273 | 279 | +2 | +0.7% | 8,265,000 |
| 2011/04/07 | 281 | 284 | 276 | 277 | -4 | -1.4% | 6,421,000 |
| 2011/04/06 | 289 | 289 | 275 | 281 | -10 | -3.4% | 11,534,000 |
| 2011/04/05 | 298 | 298 | 287 | 291 | -8 | -2.7% | 4,904,000 |
| 2011/04/04 | 300 | 303 | 297 | 299 | ±0 | ±0% | 4,848,000 |
| 2011/04/01 | 303 | 309 | 299 | 299 | ±0 | ±0% | 8,374,000 |
| 2011/03/31 | 302 | 304 | 294 | 299 | -5 | -1.6% | 6,455,000 |
| 2011/03/30 | 287 | 305 | 287 | 304 | +21 | +7.4% | 15,031,000 |
| 2011/03/29 | 283 | 289 | 277 | 283 | -3 | -1% | 7,554,000 |
| 2011/03/28 | 289 | 289 | 283 | 286 | -1 | -0.3% | 8,361,000 |
| 2011/03/25 | 287 | 293 | 282 | 287 | +7 | +2.5% | 9,980,000 |
| 2011/03/24 | 271 | 290 | 271 | 280 | +10 | +3.7% | 15,189,000 |
| 2011/03/23 | 269 | 274 | 260 | 270 | +5 | +1.9% | 12,815,000 |
| 2011/03/22 | 257 | 266 | 256 | 265 | +20 | +8.2% | 8,248,000 |
| 2011/03/18 | 238 | 248 | 238 | 245 | +10 | +4.3% | 4,495,000 |
| 2011/03/17 | 222 | 241 | 220 | 235 | -2 | -0.8% | 7,738,000 |
3451～
3500
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
