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 |
|---|---|---|---|---|---|---|---|
| 2024/03/11 | 2,055 | 2,073.5 | 2,015.5 | 2,023 | -45.5 | -2.2% | 2,274,800 |
| 2024/03/08 | 2,046 | 2,071.5 | 2,032 | 2,068.5 | +31 | +1.5% | 2,113,400 |
| 2024/03/07 | 2,032 | 2,049 | 2,030.5 | 2,037.5 | +6 | +0.3% | 1,493,100 |
| 2024/03/06 | 2,020 | 2,047 | 2,004 | 2,031.5 | +7 | +0.3% | 1,678,300 |
| 2024/03/05 | 2,009 | 2,032 | 1,998 | 2,024.5 | +18.5 | +0.9% | 2,203,700 |
| 2024/03/04 | 2,031 | 2,046.5 | 1,997 | 2,006 | -34.5 | -1.7% | 2,696,500 |
| 2024/03/01 | 2,030 | 2,047 | 2,012 | 2,040.5 | +1.5 | +0.1% | 2,912,800 |
| 2024/02/29 | 2,075 | 2,085.5 | 2,014 | 2,039 | -48 | -2.3% | 20,031,600 |
| 2024/02/28 | 2,063.5 | 2,098 | 2,058 | 2,087 | +31 | +1.5% | 2,646,900 |
| 2024/02/27 | 2,040 | 2,058 | 2,030.5 | 2,056 | +16.5 | +0.8% | 2,429,700 |
| 2024/02/26 | 2,063 | 2,075 | 2,031 | 2,039.5 | -9.5 | -0.5% | 2,759,700 |
| 2024/02/22 | 2,040 | 2,056 | 2,018 | 2,049 | +13 | +0.6% | 2,550,500 |
| 2024/02/21 | 2,012 | 2,040 | 2,010 | 2,036 | +20 | +1% | 2,635,000 |
| 2024/02/20 | 1,998 | 2,019 | 1,995 | 2,016 | +17 | +0.9% | 1,994,800 |
| 2024/02/19 | 1,957 | 2,000 | 1,949.5 | 1,999 | +35.5 | +1.8% | 1,727,900 |
| 2024/02/16 | 1,959 | 1,964 | 1,945.5 | 1,963.5 | +15 | +0.8% | 2,080,200 |
| 2024/02/15 | 1,930.5 | 1,966.5 | 1,928 | 1,948.5 | +18 | +0.9% | 2,298,300 |
| 2024/02/14 | 1,919 | 1,937 | 1,894 | 1,930.5 | +11.5 | +0.6% | 2,543,200 |
| 2024/02/13 | 1,927.5 | 1,929 | 1,894.5 | 1,919 | +1 | +0.1% | 3,354,100 |
| 2024/02/09 | 1,916.5 | 1,925 | 1,901.5 | 1,918 | +13 | +0.7% | 1,602,600 |
| 2024/02/08 | 1,920 | 1,920.5 | 1,892.5 | 1,905 | -8.5 | -0.4% | 2,155,700 |
| 2024/02/07 | 1,915.5 | 1,933.5 | 1,898 | 1,913.5 | +0.5 | ±0% | 2,287,000 |
| 2024/02/06 | 2,007.5 | 2,013.5 | 1,913 | 1,913 | -79 | -4% | 3,313,800 |
| 2024/02/05 | 1,931 | 2,036.5 | 1,902 | 1,992 | +68.5 | +3.6% | 5,720,000 |
| 2024/02/02 | 1,915 | 1,934 | 1,911 | 1,923.5 | +24.5 | +1.3% | 2,141,700 |
| 2024/02/01 | 1,906 | 1,906 | 1,882 | 1,899 | -12 | -0.6% | 1,522,300 |
| 2024/01/31 | 1,890 | 1,911.5 | 1,886 | 1,911 | +12.5 | +0.7% | 1,608,600 |
| 2024/01/30 | 1,894.5 | 1,899 | 1,887.5 | 1,898.5 | -3.5 | -0.2% | 1,597,300 |
| 2024/01/29 | 1,880 | 1,914 | 1,880 | 1,902 | +32 | +1.7% | 2,118,500 |
| 2024/01/26 | 1,873.5 | 1,887.5 | 1,863 | 1,870 | -5 | -0.3% | 2,034,400 |
| 2024/01/25 | 1,856.5 | 1,878.5 | 1,851 | 1,875 | +15.5 | +0.8% | 1,539,400 |
| 2024/01/24 | 1,863 | 1,877 | 1,857 | 1,859.5 | -3.5 | -0.2% | 1,637,900 |
| 2024/01/23 | 1,865.5 | 1,877 | 1,853 | 1,863 | -1 | -0.1% | 2,050,200 |
| 2024/01/22 | 1,879 | 1,895 | 1,863.5 | 1,864 | -2 | -0.1% | 2,307,600 |
| 2024/01/19 | 1,890 | 1,897 | 1,854.5 | 1,866 | -8 | -0.4% | 2,302,900 |
| 2024/01/18 | 1,918.5 | 1,932.5 | 1,872 | 1,874 | -41.5 | -2.2% | 2,052,600 |
| 2024/01/17 | 1,930 | 1,963.5 | 1,915.5 | 1,915.5 | -33.5 | -1.7% | 1,704,500 |
| 2024/01/16 | 1,954 | 1,966 | 1,946.5 | 1,949 | -20.5 | -1% | 1,795,000 |
| 2024/01/15 | 1,929 | 1,987 | 1,924.5 | 1,969.5 | +38 | +2% | 1,774,500 |
| 2024/01/12 | 1,937 | 1,940 | 1,904.5 | 1,931.5 | +12.5 | +0.7% | 1,970,800 |
| 2024/01/11 | 1,935.5 | 1,938.5 | 1,912.5 | 1,919 | +8 | +0.4% | 2,209,200 |
| 2024/01/10 | 1,918.5 | 1,922.5 | 1,888.5 | 1,911 | -23 | -1.2% | 1,984,600 |
| 2024/01/09 | 1,915 | 1,943 | 1,909 | 1,934 | +34 | +1.8% | 2,682,800 |
| 2024/01/05 | 1,887 | 1,907.5 | 1,880 | 1,900 | +24 | +1.3% | 1,677,900 |
| 2024/01/04 | 1,805 | 1,876 | 1,784.5 | 1,876 | +75 | +4.2% | 2,261,000 |
| 2023/12/29 | 1,807 | 1,817 | 1,794.5 | 1,801 | -3 | -0.2% | 1,256,900 |
| 2023/12/28 | 1,790 | 1,808 | 1,782.5 | 1,804 | +3.5 | +0.2% | 924,900 |
| 2023/12/27 | 1,800 | 1,810.5 | 1,792 | 1,800.5 | +2.5 | +0.1% | 1,053,800 |
| 2023/12/26 | 1,800 | 1,804 | 1,790.5 | 1,798 | -4 | -0.2% | 948,300 |
| 2023/12/25 | 1,820 | 1,821 | 1,795.5 | 1,802 | +8.5 | +0.5% | 1,041,200 |
351～
400
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 | 223,400円 | -1.3% | +2.9% | 4.48% | 11.48倍 | 0.87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 | 252,000円 | +0.5% | - | 1.59% | 167.78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 | 546,000円 | +4.3% | -1.2% | 3.22% | 17.13倍 | 3.17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 | 359,800円 | -2.2% | +25.6% | 4.17% | 12.26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
