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 |
|---|---|---|---|---|---|---|---|
| 2010/08/25 | 210 | 213 | 209 | 212 | ±0 | ±0% | 3,883,000 |
| 2010/08/24 | 215 | 215 | 211 | 212 | -5 | -2.3% | 2,974,000 |
| 2010/08/23 | 220 | 221 | 217 | 217 | -4 | -1.8% | 3,308,000 |
| 2010/08/20 | 220 | 224 | 219 | 221 | -2 | -0.9% | 3,695,000 |
| 2010/08/19 | 223 | 225 | 222 | 223 | +1 | +0.5% | 3,076,000 |
| 2010/08/18 | 224 | 225 | 221 | 222 | ±0 | ±0% | 2,685,000 |
| 2010/08/17 | 222 | 224 | 220 | 222 | +1 | +0.5% | 4,191,000 |
| 2010/08/16 | 219 | 221 | 216 | 221 | ±0 | ±0% | 5,512,000 |
| 2010/08/13 | 222 | 223 | 218 | 221 | -2 | -0.9% | 6,418,000 |
| 2010/08/12 | 224 | 224 | 217 | 223 | -9 | -3.9% | 6,870,000 |
| 2010/08/11 | 237 | 238 | 232 | 232 | -8 | -3.3% | 2,239,000 |
| 2010/08/10 | 241 | 244 | 237 | 240 | +1 | +0.4% | 3,294,000 |
| 2010/08/09 | 241 | 242 | 238 | 239 | -5 | -2% | 2,636,000 |
| 2010/08/06 | 236 | 245 | 236 | 244 | +6 | +2.5% | 5,234,000 |
| 2010/08/05 | 237 | 240 | 237 | 238 | +5 | +2.1% | 4,936,000 |
| 2010/08/04 | 237 | 238 | 232 | 233 | -3 | -1.3% | 4,537,000 |
| 2010/08/03 | 239 | 240 | 235 | 236 | +1 | +0.4% | 3,705,000 |
| 2010/08/02 | 235 | 238 | 231 | 235 | +4 | +1.7% | 5,136,000 |
| 2010/07/30 | 245 | 250 | 230 | 231 | -14 | -5.7% | 12,532,000 |
| 2010/07/29 | 240 | 250 | 240 | 245 | +2 | +0.8% | 3,997,000 |
| 2010/07/28 | 237 | 244 | 237 | 243 | +8 | +3.4% | 5,727,000 |
| 2010/07/27 | 235 | 237 | 233 | 235 | -1 | -0.4% | 3,053,000 |
| 2010/07/26 | 235 | 239 | 233 | 236 | +3 | +1.3% | 4,591,000 |
| 2010/07/23 | 237 | 238 | 231 | 233 | ±0 | ±0% | 4,829,000 |
| 2010/07/22 | 238 | 238 | 231 | 233 | -6 | -2.5% | 4,718,000 |
| 2010/07/21 | 245 | 247 | 234 | 239 | -1 | -0.4% | 6,528,000 |
| 2010/07/20 | 229 | 244 | 228 | 240 | +10 | +4.3% | 7,827,000 |
| 2010/07/16 | 236 | 238 | 229 | 230 | -9 | -3.8% | 3,339,000 |
| 2010/07/15 | 240 | 244 | 239 | 239 | -4 | -1.6% | 2,506,000 |
| 2010/07/14 | 247 | 247 | 242 | 243 | +3 | +1.3% | 2,697,000 |
| 2010/07/13 | 242 | 244 | 238 | 240 | -2 | -0.8% | 2,629,000 |
| 2010/07/12 | 240 | 248 | 238 | 242 | +3 | +1.3% | 3,614,000 |
| 2010/07/09 | 242 | 243 | 237 | 239 | -2 | -0.8% | 2,642,000 |
| 2010/07/08 | 244 | 244 | 239 | 241 | +8 | +3.4% | 3,180,000 |
| 2010/07/07 | 230 | 236 | 229 | 233 | +4 | +1.7% | 7,725,000 |
| 2010/07/06 | 226 | 230 | 222 | 229 | +1 | +0.4% | 3,154,000 |
| 2010/07/05 | 228 | 232 | 227 | 228 | +1 | +0.4% | 2,489,000 |
| 2010/07/02 | 223 | 229 | 223 | 227 | +4 | +1.8% | 3,132,000 |
| 2010/07/01 | 230 | 231 | 221 | 223 | -9 | -3.9% | 5,329,000 |
| 2010/06/30 | 230 | 234 | 227 | 232 | -4 | -1.7% | 4,373,000 |
| 2010/06/29 | 245 | 249 | 235 | 236 | -7 | -2.9% | 4,862,000 |
| 2010/06/28 | 245 | 246 | 241 | 243 | -2 | -0.8% | 1,403,000 |
| 2010/06/25 | 249 | 249 | 244 | 245 | -8 | -3.2% | 2,666,000 |
| 2010/06/24 | 250 | 254 | 249 | 253 | +3 | +1.2% | 1,637,000 |
| 2010/06/23 | 251 | 254 | 249 | 250 | -4 | -1.6% | 1,938,000 |
| 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 |
3601～
3650
件表示中 / 3700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 | 203,400円 | -1.3% | +2.9% | 4.92% | 10.45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 |
| 積水化 | 248,200円 | +5.1% | +5.1% | 3.22% | 12.64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 | 236,200円 | +0.5% | - | 1.69% | 157.26倍 | 1.49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 | 313,700円 | -2.2% | +25.6% | 4.78% | 10.69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 |
| クラレ | 179,300円 | +4.0% | +4.3% | 3.01% | 12.91倍 | 0.76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 |
市場注目の銘柄
チャート関連のコラム
