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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,830 | 1,836 | 1,808 | 1,813 | -6 | -0.3% | 706,000 |
| 2022/08/25 | 1,815 | 1,822 | 1,798 | 1,819 | +7 | +0.4% | 724,700 |
| 2022/08/24 | 1,806 | 1,815 | 1,795 | 1,812 | +25 | +1.4% | 1,046,800 |
| 2022/08/23 | 1,786 | 1,791 | 1,778 | 1,787 | -11 | -0.6% | 829,500 |
| 2022/08/22 | 1,793 | 1,801 | 1,781 | 1,798 | -7 | -0.4% | 990,400 |
| 2022/08/19 | 1,811 | 1,815 | 1,797 | 1,805 | +2 | +0.1% | 744,900 |
| 2022/08/18 | 1,817 | 1,817 | 1,799 | 1,803 | -15 | -0.8% | 687,400 |
| 2022/08/17 | 1,810 | 1,830 | 1,809 | 1,818 | +30 | +1.7% | 1,299,000 |
| 2022/08/16 | 1,800 | 1,802 | 1,783 | 1,788 | -15 | -0.8% | 758,800 |
| 2022/08/15 | 1,780 | 1,805 | 1,776 | 1,803 | +43 | +2.4% | 1,177,000 |
| 2022/08/12 | 1,766 | 1,774 | 1,750 | 1,760 | +16 | +0.9% | 1,210,500 |
| 2022/08/10 | 1,725 | 1,744 | 1,713 | 1,744 | +17 | +1% | 653,200 |
| 2022/08/09 | 1,734 | 1,741 | 1,715 | 1,727 | -7 | -0.4% | 695,600 |
| 2022/08/08 | 1,724 | 1,746 | 1,716 | 1,734 | +1 | +0.1% | 1,075,700 |
| 2022/08/05 | 1,720 | 1,735 | 1,699 | 1,733 | +1 | +0.1% | 1,091,100 |
| 2022/08/04 | 1,710 | 1,738 | 1,699 | 1,732 | +31 | +1.8% | 1,590,500 |
| 2022/08/03 | 1,667 | 1,703 | 1,657 | 1,701 | -16 | -0.9% | 2,629,700 |
| 2022/08/02 | 1,719 | 1,744 | 1,671 | 1,717 | -12 | -0.7% | 3,759,200 |
| 2022/08/01 | 1,744 | 1,762 | 1,728 | 1,729 | +1 | +0.1% | 1,662,500 |
| 2022/07/29 | 1,747 | 1,757 | 1,728 | 1,728 | -25 | -1.4% | 2,106,300 |
| 2022/07/28 | 1,775 | 1,777 | 1,748 | 1,753 | -15 | -0.8% | 1,147,300 |
| 2022/07/27 | 1,762 | 1,769 | 1,752 | 1,768 | +7 | +0.4% | 890,700 |
| 2022/07/26 | 1,770 | 1,777 | 1,758 | 1,761 | +5 | +0.3% | 990,600 |
| 2022/07/25 | 1,754 | 1,773 | 1,746 | 1,756 | +1 | +0.1% | 930,800 |
| 2022/07/22 | 1,758 | 1,763 | 1,746 | 1,755 | +1 | +0.1% | 1,316,800 |
| 2022/07/21 | 1,764 | 1,764 | 1,743 | 1,754 | -14 | -0.8% | 1,053,700 |
| 2022/07/20 | 1,748 | 1,769 | 1,740 | 1,768 | +42 | +2.4% | 1,261,900 |
| 2022/07/19 | 1,706 | 1,730 | 1,699 | 1,726 | +30 | +1.8% | 832,700 |
| 2022/07/15 | 1,710 | 1,715 | 1,696 | 1,696 | -4 | -0.2% | 684,300 |
| 2022/07/14 | 1,700 | 1,708 | 1,688 | 1,700 | -7 | -0.4% | 1,410,400 |
| 2022/07/13 | 1,710 | 1,714 | 1,700 | 1,707 | +19 | +1.1% | 848,900 |
| 2022/07/12 | 1,715 | 1,718 | 1,685 | 1,688 | -39 | -2.3% | 1,144,800 |
| 2022/07/11 | 1,736 | 1,745 | 1,721 | 1,727 | +15 | +0.9% | 958,700 |
| 2022/07/08 | 1,712 | 1,735 | 1,709 | 1,712 | +11 | +0.6% | 1,888,200 |
| 2022/07/07 | 1,694 | 1,708 | 1,671 | 1,701 | +17 | +1% | 2,001,300 |
| 2022/07/06 | 1,673 | 1,696 | 1,673 | 1,684 | -25 | -1.5% | 1,150,700 |
| 2022/07/05 | 1,725 | 1,725 | 1,705 | 1,709 | +7 | +0.4% | 690,900 |
| 2022/07/04 | 1,702 | 1,711 | 1,691 | 1,702 | +12 | +0.7% | 683,700 |
| 2022/07/01 | 1,704 | 1,722 | 1,685 | 1,690 | +5 | +0.3% | 1,063,900 |
| 2022/06/30 | 1,691 | 1,704 | 1,676 | 1,685 | -28 | -1.6% | 1,389,700 |
| 2022/06/29 | 1,714 | 1,729 | 1,705 | 1,713 | -1 | -0.1% | 2,098,200 |
| 2022/06/28 | 1,715 | 1,723 | 1,698 | 1,714 | +1 | +0.1% | 1,532,900 |
| 2022/06/27 | 1,718 | 1,728 | 1,703 | 1,713 | +19 | +1.1% | 1,648,700 |
| 2022/06/24 | 1,665 | 1,694 | 1,653 | 1,694 | +10 | +0.6% | 1,903,500 |
| 2022/06/23 | 1,694 | 1,704 | 1,671 | 1,684 | -50 | -2.9% | 2,214,200 |
| 2022/06/22 | 1,760 | 1,764 | 1,733 | 1,734 | ±0 | ±0% | 789,300 |
| 2022/06/21 | 1,720 | 1,743 | 1,706 | 1,734 | +25 | +1.5% | 1,076,600 |
| 2022/06/20 | 1,775 | 1,775 | 1,704 | 1,709 | -55 | -3.1% | 1,005,700 |
| 2022/06/17 | 1,745 | 1,766 | 1,741 | 1,764 | -19 | -1.1% | 1,521,700 |
| 2022/06/16 | 1,795 | 1,808 | 1,780 | 1,783 | -4 | -0.2% | 1,032,200 |
551～
600
件表示中 / 3586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 | 211,100円 | +8.4% | -2.0% | 4.74% | 12.69倍 | 0.82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 |
| 三井化学 | 358,200円 | +1.2% | +17.3% | 4.19% | 12.16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 |
| クラレ | 202,300円 | +6.9% | +21.7% | 2.67% | 11.91倍 | 0.81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 |
| 三菱ガス | 291,000円 | -5.3% | +36.8% | 3.26% | 12.14倍 | 0.86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 |
| 住友化 | 37,300円 | +6.3% | - | 2.41% | 24.43倍 | 0.67倍 |
|
総合化学大手。石油化学はシンガポール、サウジでも合弁展開。医薬品、農薬、電子材料等が稼ぐ |
市場注目の銘柄
チャート関連のコラム
