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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 230 | 232 | 227 | 232 | +5 | +2.2% | 3,977,000 |
| 2010/10/15 | 227 | 230 | 223 | 227 | -2 | -0.9% | 5,050,000 |
| 2010/10/14 | 232 | 233 | 228 | 229 | ±0 | ±0% | 3,378,000 |
| 2010/10/13 | 231 | 233 | 226 | 229 | +3 | +1.3% | 3,750,000 |
| 2010/10/12 | 235 | 235 | 224 | 226 | -5 | -2.2% | 3,102,000 |
| 2010/10/08 | 235 | 237 | 231 | 231 | -4 | -1.7% | 3,605,000 |
| 2010/10/07 | 237 | 240 | 233 | 235 | +4 | +1.7% | 4,421,000 |
| 2010/10/06 | 225 | 232 | 223 | 231 | +8 | +3.6% | 4,410,000 |
| 2010/10/05 | 219 | 226 | 219 | 223 | +4 | +1.8% | 3,400,000 |
| 2010/10/04 | 222 | 223 | 219 | 219 | -2 | -0.9% | 2,416,000 |
| 2010/10/01 | 226 | 227 | 220 | 221 | -4 | -1.8% | 4,030,000 |
| 2010/09/30 | 233 | 234 | 225 | 225 | -8 | -3.4% | 3,345,000 |
| 2010/09/29 | 232 | 236 | 231 | 233 | +3 | +1.3% | 2,988,000 |
| 2010/09/28 | 232 | 232 | 226 | 230 | -3 | -1.3% | 3,386,000 |
| 2010/09/27 | 234 | 235 | 231 | 233 | +1 | +0.4% | 1,651,000 |
| 2010/09/24 | 235 | 237 | 232 | 232 | -5 | -2.1% | 2,525,000 |
| 2010/09/22 | 233 | 237 | 232 | 237 | +2 | +0.9% | 948,000 |
| 2010/09/21 | 239 | 242 | 235 | 235 | -2 | -0.8% | 2,945,000 |
| 2010/09/17 | 234 | 239 | 234 | 237 | +4 | +1.7% | 2,156,000 |
| 2010/09/16 | 234 | 239 | 232 | 233 | +2 | +0.9% | 4,526,000 |
| 2010/09/15 | 229 | 234 | 225 | 231 | +2 | +0.9% | 4,307,000 |
| 2010/09/14 | 230 | 232 | 229 | 229 | ±0 | ±0% | 1,373,000 |
| 2010/09/13 | 230 | 234 | 229 | 229 | ±0 | ±0% | 5,160,000 |
| 2010/09/10 | 229 | 231 | 227 | 229 | +2 | +0.9% | 4,151,000 |
| 2010/09/09 | 228 | 228 | 223 | 227 | +7 | +3.2% | 2,485,000 |
| 2010/09/08 | 222 | 224 | 219 | 220 | -9 | -3.9% | 2,232,000 |
| 2010/09/07 | 229 | 230 | 226 | 229 | -2 | -0.9% | 1,677,000 |
| 2010/09/06 | 226 | 231 | 224 | 231 | +9 | +4.1% | 2,452,000 |
| 2010/09/03 | 223 | 225 | 221 | 222 | ±0 | ±0% | 3,326,000 |
| 2010/09/02 | 225 | 226 | 219 | 222 | +3 | +1.4% | 4,105,000 |
| 2010/09/01 | 212 | 220 | 211 | 219 | +9 | +4.3% | 4,391,000 |
| 2010/08/31 | 216 | 216 | 209 | 210 | -11 | -5% | 3,204,000 |
| 2010/08/30 | 222 | 226 | 219 | 221 | +4 | +1.8% | 2,810,000 |
| 2010/08/27 | 211 | 219 | 211 | 217 | +6 | +2.8% | 2,960,000 |
| 2010/08/26 | 214 | 215 | 209 | 211 | -1 | -0.5% | 3,146,000 |
| 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 |
3601～
3650
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
