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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,825 | 1,862 | 1,825 | 1,837 | +24 | +1.3% | 909,600 |
| 2022/01/14 | 1,810 | 1,825 | 1,792 | 1,813 | -1 | -0.1% | 1,283,100 |
| 2022/01/13 | 1,796 | 1,820 | 1,785 | 1,814 | +19 | +1.1% | 771,700 |
| 2022/01/12 | 1,779 | 1,796 | 1,770 | 1,795 | +15 | +0.8% | 825,400 |
| 2022/01/11 | 1,777 | 1,791 | 1,763 | 1,780 | +16 | +0.9% | 1,342,200 |
| 2022/01/07 | 1,755 | 1,771 | 1,741 | 1,764 | +31 | +1.8% | 912,100 |
| 2022/01/06 | 1,760 | 1,779 | 1,729 | 1,733 | -21 | -1.2% | 749,100 |
| 2022/01/05 | 1,745 | 1,758 | 1,726 | 1,754 | +34 | +2% | 775,900 |
| 2022/01/04 | 1,725 | 1,737 | 1,699 | 1,720 | +14 | +0.8% | 788,600 |
| 2021/12/30 | 1,713 | 1,718 | 1,701 | 1,706 | -10 | -0.6% | 639,300 |
| 2021/12/29 | 1,704 | 1,727 | 1,700 | 1,716 | +12 | +0.7% | 684,700 |
| 2021/12/28 | 1,698 | 1,711 | 1,685 | 1,704 | +28 | +1.7% | 754,200 |
| 2021/12/27 | 1,705 | 1,706 | 1,675 | 1,676 | -29 | -1.7% | 482,500 |
| 2021/12/24 | 1,725 | 1,725 | 1,696 | 1,705 | -4 | -0.2% | 392,200 |
| 2021/12/23 | 1,723 | 1,733 | 1,696 | 1,709 | +13 | +0.8% | 746,200 |
| 2021/12/22 | 1,703 | 1,711 | 1,689 | 1,696 | -7 | -0.4% | 555,900 |
| 2021/12/21 | 1,695 | 1,715 | 1,681 | 1,703 | +37 | +2.2% | 863,100 |
| 2021/12/20 | 1,680 | 1,698 | 1,663 | 1,666 | -45 | -2.6% | 515,600 |
| 2021/12/17 | 1,733 | 1,740 | 1,706 | 1,711 | -18 | -1% | 878,900 |
| 2021/12/16 | 1,732 | 1,735 | 1,715 | 1,729 | +26 | +1.5% | 852,900 |
| 2021/12/15 | 1,695 | 1,731 | 1,695 | 1,703 | +9 | +0.5% | 808,900 |
| 2021/12/14 | 1,678 | 1,702 | 1,678 | 1,694 | +16 | +1% | 700,600 |
| 2021/12/13 | 1,695 | 1,703 | 1,675 | 1,678 | -6 | -0.4% | 650,600 |
| 2021/12/10 | 1,703 | 1,707 | 1,682 | 1,684 | -12 | -0.7% | 1,013,900 |
| 2021/12/09 | 1,696 | 1,710 | 1,693 | 1,696 | -14 | -0.8% | 730,400 |
| 2021/12/08 | 1,741 | 1,743 | 1,704 | 1,710 | -7 | -0.4% | 1,168,000 |
| 2021/12/07 | 1,681 | 1,725 | 1,676 | 1,717 | +38 | +2.3% | 1,206,200 |
| 2021/12/06 | 1,660 | 1,683 | 1,658 | 1,679 | +19 | +1.1% | 639,700 |
| 2021/12/03 | 1,637 | 1,663 | 1,619 | 1,660 | +33 | +2% | 684,600 |
| 2021/12/02 | 1,622 | 1,648 | 1,618 | 1,627 | -24 | -1.5% | 887,900 |
| 2021/12/01 | 1,639 | 1,658 | 1,622 | 1,651 | +20 | +1.2% | 1,118,500 |
| 2021/11/30 | 1,681 | 1,689 | 1,629 | 1,631 | -25 | -1.5% | 2,093,700 |
| 2021/11/29 | 1,658 | 1,684 | 1,642 | 1,656 | -46 | -2.7% | 1,078,900 |
| 2021/11/26 | 1,731 | 1,733 | 1,684 | 1,702 | -36 | -2.1% | 902,400 |
| 2021/11/25 | 1,750 | 1,753 | 1,732 | 1,738 | +3 | +0.2% | 595,600 |
| 2021/11/24 | 1,781 | 1,790 | 1,731 | 1,735 | -26 | -1.5% | 817,100 |
| 2021/11/22 | 1,751 | 1,772 | 1,746 | 1,761 | -7 | -0.4% | 826,100 |
| 2021/11/19 | 1,725 | 1,776 | 1,721 | 1,768 | +15 | +0.9% | 972,100 |
| 2021/11/18 | 1,759 | 1,767 | 1,735 | 1,753 | -26 | -1.5% | 957,800 |
| 2021/11/17 | 1,773 | 1,784 | 1,756 | 1,779 | +12 | +0.7% | 901,600 |
| 2021/11/16 | 1,796 | 1,801 | 1,765 | 1,767 | -13 | -0.7% | 740,000 |
| 2021/11/15 | 1,779 | 1,788 | 1,763 | 1,780 | +1 | +0.1% | 569,500 |
| 2021/11/12 | 1,757 | 1,795 | 1,757 | 1,779 | +19 | +1.1% | 661,500 |
| 2021/11/11 | 1,768 | 1,775 | 1,750 | 1,760 | -1 | -0.1% | 814,400 |
| 2021/11/10 | 1,778 | 1,783 | 1,755 | 1,761 | -17 | -1% | 753,500 |
| 2021/11/09 | 1,816 | 1,829 | 1,774 | 1,778 | -37 | -2% | 767,700 |
| 2021/11/08 | 1,813 | 1,821 | 1,792 | 1,815 | +4 | +0.2% | 730,300 |
| 2021/11/05 | 1,857 | 1,858 | 1,798 | 1,811 | -68 | -3.6% | 1,437,700 |
| 2021/11/04 | 1,882 | 1,890 | 1,854 | 1,879 | +26 | +1.4% | 1,424,000 |
| 2021/11/02 | 1,953 | 1,963 | 1,814 | 1,853 | -107 | -5.5% | 3,544,000 |
701～
750
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 | 0.83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 |
| 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 | 0.82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
