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 |
|---|---|---|---|---|---|---|---|
| 2023/12/22 | 1,780 | 1,799 | 1,770 | 1,793.5 | +25.5 | +1.4% | 1,406,000 |
| 2023/12/21 | 1,779.5 | 1,779.5 | 1,763.5 | 1,768 | -25.5 | -1.4% | 1,457,100 |
| 2023/12/20 | 1,787 | 1,808.5 | 1,783.5 | 1,793.5 | +18 | +1% | 1,621,600 |
| 2023/12/19 | 1,758 | 1,786 | 1,750.5 | 1,775.5 | +17.5 | +1% | 1,346,300 |
| 2023/12/18 | 1,781 | 1,786 | 1,748 | 1,758 | -22.5 | -1.3% | 1,613,900 |
| 2023/12/15 | 1,727 | 1,784.5 | 1,720.5 | 1,780.5 | +55 | +3.2% | 3,337,900 |
| 2023/12/14 | 1,795 | 1,795 | 1,721.5 | 1,725.5 | -75.5 | -4.2% | 3,100,200 |
| 2023/12/13 | 1,828.5 | 1,830 | 1,800.5 | 1,801 | -27.5 | -1.5% | 1,798,000 |
| 2023/12/12 | 1,850 | 1,856 | 1,828.5 | 1,828.5 | -20.5 | -1.1% | 1,699,100 |
| 2023/12/11 | 1,895 | 1,895 | 1,842.5 | 1,849 | -14 | -0.8% | 1,301,100 |
| 2023/12/08 | 1,856 | 1,875 | 1,845 | 1,863 | -23 | -1.2% | 1,825,600 |
| 2023/12/07 | 1,900.5 | 1,910 | 1,882.5 | 1,886 | -16 | -0.8% | 1,172,800 |
| 2023/12/06 | 1,888 | 1,907 | 1,881 | 1,902 | +14.5 | +0.8% | 867,200 |
| 2023/12/05 | 1,896 | 1,914.5 | 1,884.5 | 1,887.5 | -28.5 | -1.5% | 1,017,300 |
| 2023/12/04 | 1,945 | 1,946.5 | 1,908.5 | 1,916 | -34.5 | -1.8% | 1,172,100 |
| 2023/12/01 | 1,975 | 1,980 | 1,948.5 | 1,950.5 | -16.5 | -0.8% | 1,296,400 |
| 2023/11/30 | 1,915 | 1,969.5 | 1,914 | 1,967 | +47 | +2.4% | 2,124,600 |
| 2023/11/29 | 1,915 | 1,929 | 1,905.5 | 1,920 | +9 | +0.5% | 939,600 |
| 2023/11/28 | 1,919 | 1,919 | 1,901.5 | 1,911 | +7 | +0.4% | 1,020,900 |
| 2023/11/27 | 1,930 | 1,930 | 1,898.5 | 1,904 | -18.5 | -1% | 1,144,900 |
| 2023/11/24 | 1,941 | 1,949 | 1,916 | 1,922.5 | -10.5 | -0.5% | 1,263,700 |
| 2023/11/22 | 1,910 | 1,934.5 | 1,906.5 | 1,933 | +11.5 | +0.6% | 792,500 |
| 2023/11/21 | 1,900 | 1,928 | 1,894 | 1,921.5 | +8.5 | +0.4% | 1,004,800 |
| 2023/11/20 | 1,953 | 1,955.5 | 1,905.5 | 1,913 | -43 | -2.2% | 1,097,100 |
| 2023/11/17 | 1,938 | 1,959 | 1,931.5 | 1,956 | +17.5 | +0.9% | 1,068,500 |
| 2023/11/16 | 1,945 | 1,956.5 | 1,926 | 1,938.5 | -21 | -1.1% | 797,500 |
| 2023/11/15 | 1,944.5 | 1,960 | 1,922 | 1,959.5 | +55 | +2.9% | 1,569,200 |
| 2023/11/14 | 1,915 | 1,929 | 1,898.5 | 1,904.5 | +2 | +0.1% | 799,500 |
| 2023/11/13 | 1,894 | 1,912.5 | 1,887 | 1,902.5 | +27 | +1.4% | 1,017,400 |
| 2023/11/10 | 1,853.5 | 1,877 | 1,850 | 1,875.5 | +15.5 | +0.8% | 993,800 |
| 2023/11/09 | 1,865 | 1,881.5 | 1,845 | 1,860 | +15 | +0.8% | 833,600 |
| 2023/11/08 | 1,913 | 1,913.5 | 1,832 | 1,845 | -84.5 | -4.4% | 1,576,200 |
| 2023/11/07 | 1,932 | 1,938.5 | 1,909 | 1,929.5 | -11.5 | -0.6% | 1,051,400 |
| 2023/11/06 | 1,885 | 1,947 | 1,883.5 | 1,941 | +109 | +5.9% | 2,670,500 |
| 2023/11/02 | 1,885 | 1,887.5 | 1,784 | 1,832 | -38.5 | -2.1% | 2,917,500 |
| 2023/11/01 | 1,868 | 1,879 | 1,853 | 1,870.5 | +33 | +1.8% | 1,211,900 |
| 2023/10/31 | 1,813.5 | 1,837.5 | 1,804.5 | 1,837.5 | +17 | +0.9% | 1,346,200 |
| 2023/10/30 | 1,829 | 1,839 | 1,807.5 | 1,820.5 | -26 | -1.4% | 1,177,900 |
| 2023/10/27 | 1,822.5 | 1,849 | 1,821 | 1,846.5 | +40.5 | +2.2% | 840,400 |
| 2023/10/26 | 1,807 | 1,820.5 | 1,800.5 | 1,806 | -12.5 | -0.7% | 994,400 |
| 2023/10/25 | 1,842.5 | 1,848.5 | 1,814 | 1,818.5 | -7.5 | -0.4% | 923,200 |
| 2023/10/24 | 1,805 | 1,832 | 1,786.5 | 1,826 | +24 | +1.3% | 1,476,000 |
| 2023/10/23 | 1,794 | 1,807 | 1,783 | 1,802 | +13.5 | +0.8% | 1,201,900 |
| 2023/10/20 | 1,798 | 1,801.5 | 1,775.5 | 1,788.5 | +1.5 | +0.1% | 1,417,600 |
| 2023/10/19 | 1,775 | 1,791.5 | 1,767 | 1,787 | +3 | +0.2% | 1,643,400 |
| 2023/10/18 | 1,819 | 1,825 | 1,781 | 1,784 | -27.5 | -1.5% | 2,508,500 |
| 2023/10/17 | 1,850 | 1,855.5 | 1,810.5 | 1,811.5 | -22 | -1.2% | 1,244,100 |
| 2023/10/16 | 1,840 | 1,857.5 | 1,827 | 1,833.5 | -14 | -0.8% | 971,200 |
| 2023/10/13 | 1,870 | 1,885.5 | 1,845.5 | 1,847.5 | -32 | -1.7% | 1,265,200 |
| 2023/10/12 | 1,882.5 | 1,889.5 | 1,871.5 | 1,879.5 | -7.5 | -0.4% | 1,207,000 |
401～
450
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 | 223,700円 | -1.3% | +2.9% | 4.47% | 11.49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 | 252,200円 | +0.5% | - | 1.59% | 167.91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 | 546,300円 | +4.3% | -1.2% | 3.22% | 17.14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 | 359,500円 | -2.2% | +25.6% | 4.17% | 12.25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
