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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 2,190 | 2,223 | 2,184.5 | 2,205.5 | +37 | +1.7% | 851,200 |
| 2024/05/08 | 2,165 | 2,179 | 2,159.5 | 2,168.5 | -11 | -0.5% | 994,000 |
| 2024/05/07 | 2,190 | 2,190 | 2,158.5 | 2,179.5 | +9.5 | +0.4% | 1,077,400 |
| 2024/05/02 | 2,173 | 2,182.5 | 2,158.5 | 2,170 | -2 | -0.1% | 659,300 |
| 2024/05/01 | 2,157 | 2,174 | 2,135 | 2,172 | -7.5 | -0.3% | 1,162,400 |
| 2024/04/30 | 2,189.5 | 2,196.5 | 2,168 | 2,179.5 | +4.5 | +0.2% | 929,600 |
| 2024/04/26 | 2,132 | 2,177 | 2,123.5 | 2,175 | +25 | +1.2% | 896,000 |
| 2024/04/25 | 2,155 | 2,176 | 2,149 | 2,150 | -5.5 | -0.3% | 992,100 |
| 2024/04/24 | 2,150 | 2,170 | 2,146 | 2,155.5 | +12.5 | +0.6% | 1,081,000 |
| 2024/04/23 | 2,145 | 2,160 | 2,138 | 2,143 | +9 | +0.4% | 1,038,400 |
| 2024/04/22 | 2,126.5 | 2,143.5 | 2,123.5 | 2,134 | +27.5 | +1.3% | 872,300 |
| 2024/04/19 | 2,125 | 2,139.5 | 2,092.5 | 2,106.5 | -31 | -1.5% | 1,568,000 |
| 2024/04/18 | 2,125 | 2,142.5 | 2,108.5 | 2,137.5 | +22.5 | +1.1% | 1,371,200 |
| 2024/04/17 | 2,137.5 | 2,142.5 | 2,102 | 2,115 | -24.5 | -1.1% | 1,405,400 |
| 2024/04/16 | 2,159 | 2,165.5 | 2,127 | 2,139.5 | -38.5 | -1.8% | 1,231,000 |
| 2024/04/15 | 2,144 | 2,178 | 2,134.5 | 2,178 | +1 | ±0% | 1,066,200 |
| 2024/04/12 | 2,199 | 2,199 | 2,162 | 2,177 | +2 | +0.1% | 1,168,600 |
| 2024/04/11 | 2,147.5 | 2,183.5 | 2,130 | 2,175 | +12 | +0.6% | 989,900 |
| 2024/04/10 | 2,178.5 | 2,210 | 2,156.5 | 2,163 | -15.5 | -0.7% | 1,060,800 |
| 2024/04/09 | 2,170 | 2,193.5 | 2,159.5 | 2,178.5 | +26.5 | +1.2% | 1,418,600 |
| 2024/04/08 | 2,152 | 2,171 | 2,132 | 2,152 | +2 | +0.1% | 1,243,900 |
| 2024/04/05 | 2,099 | 2,150 | 2,095 | 2,150 | +33.5 | +1.6% | 1,490,800 |
| 2024/04/04 | 2,126 | 2,132 | 2,106.5 | 2,116.5 | +6 | +0.3% | 1,071,000 |
| 2024/04/03 | 2,090.5 | 2,119 | 2,088.5 | 2,110.5 | +36 | +1.7% | 1,575,500 |
| 2024/04/02 | 2,032 | 2,079 | 2,029.5 | 2,074.5 | +42.5 | +2.1% | 1,347,700 |
| 2024/04/01 | 2,070 | 2,075 | 2,028.5 | 2,032 | -30 | -1.5% | 778,100 |
| 2024/03/29 | 2,052.5 | 2,073 | 2,043.5 | 2,062 | +11.5 | +0.6% | 960,000 |
| 2024/03/28 | 2,070 | 2,078 | 2,050.5 | 2,050.5 | -59.5 | -2.8% | 1,462,700 |
| 2024/03/27 | 2,118 | 2,127 | 2,106.5 | 2,110 | +0.5 | ±0% | 1,258,400 |
| 2024/03/26 | 2,100.5 | 2,117 | 2,091 | 2,109.5 | +6 | +0.3% | 1,268,100 |
| 2024/03/25 | 2,128 | 2,128 | 2,098.5 | 2,103.5 | -22 | -1% | 1,285,400 |
| 2024/03/22 | 2,120 | 2,129.5 | 2,106.5 | 2,125.5 | +20 | +0.9% | 1,148,200 |
| 2024/03/21 | 2,090.5 | 2,110.5 | 2,084 | 2,105.5 | +29 | +1.4% | 1,375,100 |
| 2024/03/19 | 2,075 | 2,084.5 | 2,055.5 | 2,076.5 | +1 | ±0% | 1,181,500 |
| 2024/03/18 | 2,058 | 2,075.5 | 2,037.5 | 2,075.5 | +36.5 | +1.8% | 1,494,300 |
| 2024/03/15 | 2,034.5 | 2,072 | 2,030.5 | 2,039 | -9.5 | -0.5% | 3,668,800 |
| 2024/03/14 | 2,047 | 2,062 | 2,034.5 | 2,048.5 | +2 | +0.1% | 1,552,600 |
| 2024/03/13 | 2,055 | 2,074 | 2,034.5 | 2,046.5 | -3.5 | -0.2% | 2,096,300 |
| 2024/03/12 | 2,029 | 2,050 | 2,001 | 2,050 | +27 | +1.3% | 1,873,500 |
| 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 |
1～
50
件表示中 / 3451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 | 220,500円 | -2.3% | +8.9% | 3.63% | 11.90倍 | 0.92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 |
| ＪＳＲ | 433,600円 | - | - | - | - | 2.40倍 |
|
レジストなど半導体材料が柱。医薬品受託製造も。エラストマー事業売却。ＴＯＢで上場廃止へ |
| 日産化 | 546,600円 | -0.3% | -8.1% | 3.00% | 19.73倍 | 3.41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。高収益の化学企業 |
| レゾナックＨＤ | 352,000円 | +5.5% | - | 1.85% | 25.50倍 | 1.15倍 |
|
総合化学メーカー。電炉用黒鉛電極で首位。２０年に日立化成買収、半導体材料や自動車部材に力 |
| 三菱ガス | 283,600円 | +2.4% | -29.8% | 2.82% | 12.08倍 | 0.87倍 |
|
基礎化学品や機能化学品を生産。海外でメタノール合弁。半導体やスマホ向け材料に強み |
市場注目の銘柄
チャート関連のコラム
