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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 1,844 | 1,849 | 1,802 | 1,819 | -67 | -3.6% | 761,300 |
| 2022/03/29 | 1,869 | 1,890 | 1,863 | 1,886 | +5 | +0.3% | 925,100 |
| 2022/03/28 | 1,912 | 1,912 | 1,876 | 1,881 | -23 | -1.2% | 783,400 |
| 2022/03/25 | 1,905 | 1,914 | 1,887 | 1,904 | +8 | +0.4% | 1,099,900 |
| 2022/03/24 | 1,857 | 1,902 | 1,854 | 1,896 | +21 | +1.1% | 1,026,400 |
| 2022/03/23 | 1,866 | 1,882 | 1,843 | 1,875 | +26 | +1.4% | 979,800 |
| 2022/03/22 | 1,855 | 1,865 | 1,838 | 1,849 | +30 | +1.6% | 1,418,400 |
| 2022/03/18 | 1,813 | 1,822 | 1,790 | 1,819 | -8 | -0.4% | 2,571,300 |
| 2022/03/17 | 1,848 | 1,852 | 1,808 | 1,827 | +19 | +1.1% | 1,195,900 |
| 2022/03/16 | 1,813 | 1,833 | 1,799 | 1,808 | +12 | +0.7% | 1,219,400 |
| 2022/03/15 | 1,770 | 1,804 | 1,769 | 1,796 | +28 | +1.6% | 954,000 |
| 2022/03/14 | 1,739 | 1,784 | 1,735 | 1,768 | +47 | +2.7% | 935,300 |
| 2022/03/11 | 1,690 | 1,728 | 1,686 | 1,721 | +15 | +0.9% | 1,412,000 |
| 2022/03/10 | 1,664 | 1,712 | 1,649 | 1,706 | +109 | +6.8% | 1,362,900 |
| 2022/03/09 | 1,610 | 1,629 | 1,589 | 1,597 | -9 | -0.6% | 1,294,500 |
| 2022/03/08 | 1,652 | 1,672 | 1,604 | 1,606 | -81 | -4.8% | 2,168,200 |
| 2022/03/07 | 1,750 | 1,755 | 1,681 | 1,687 | -96 | -5.4% | 1,480,700 |
| 2022/03/04 | 1,811 | 1,818 | 1,771 | 1,783 | -31 | -1.7% | 982,900 |
| 2022/03/03 | 1,803 | 1,819 | 1,791 | 1,814 | +43 | +2.4% | 877,400 |
| 2022/03/02 | 1,807 | 1,818 | 1,768 | 1,771 | -49 | -2.7% | 1,297,100 |
| 2022/03/01 | 1,817 | 1,849 | 1,817 | 1,820 | +32 | +1.8% | 1,306,800 |
| 2022/02/28 | 1,780 | 1,796 | 1,769 | 1,788 | +25 | +1.4% | 1,348,400 |
| 2022/02/25 | 1,756 | 1,769 | 1,746 | 1,763 | -7 | -0.4% | 891,400 |
| 2022/02/24 | 1,770 | 1,784 | 1,755 | 1,770 | -9 | -0.5% | 1,217,400 |
| 2022/02/22 | 1,813 | 1,814 | 1,768 | 1,779 | -51 | -2.8% | 1,233,000 |
| 2022/02/21 | 1,840 | 1,850 | 1,820 | 1,830 | -33 | -1.8% | 536,600 |
| 2022/02/18 | 1,855 | 1,872 | 1,845 | 1,863 | -12 | -0.6% | 856,800 |
| 2022/02/17 | 1,911 | 1,911 | 1,868 | 1,875 | -27 | -1.4% | 1,147,700 |
| 2022/02/16 | 1,865 | 1,908 | 1,863 | 1,902 | +57 | +3.1% | 795,500 |
| 2022/02/15 | 1,855 | 1,883 | 1,839 | 1,845 | -10 | -0.5% | 926,500 |
| 2022/02/14 | 1,864 | 1,875 | 1,843 | 1,855 | -27 | -1.4% | 1,308,200 |
| 2022/02/10 | 1,905 | 1,905 | 1,871 | 1,882 | -3 | -0.2% | 1,161,800 |
| 2022/02/09 | 1,890 | 1,911 | 1,883 | 1,885 | -25 | -1.3% | 1,157,500 |
| 2022/02/08 | 1,897 | 1,916 | 1,878 | 1,910 | +3 | +0.2% | 1,035,800 |
| 2022/02/07 | 1,867 | 1,929 | 1,845 | 1,907 | +40 | +2.1% | 1,754,000 |
| 2022/02/04 | 1,828 | 1,875 | 1,821 | 1,867 | +60 | +3.3% | 2,158,700 |
| 2022/02/03 | 1,798 | 1,848 | 1,736 | 1,807 | +13 | +0.7% | 2,947,200 |
| 2022/02/02 | 1,765 | 1,802 | 1,759 | 1,794 | +41 | +2.3% | 1,072,000 |
| 2022/02/01 | 1,770 | 1,777 | 1,738 | 1,753 | -31 | -1.7% | 1,163,600 |
| 2022/01/31 | 1,795 | 1,801 | 1,776 | 1,784 | -26 | -1.4% | 1,100,300 |
| 2022/01/28 | 1,777 | 1,817 | 1,777 | 1,810 | +65 | +3.7% | 1,351,300 |
| 2022/01/27 | 1,786 | 1,792 | 1,732 | 1,745 | -21 | -1.2% | 837,300 |
| 2022/01/26 | 1,784 | 1,800 | 1,766 | 1,766 | +1 | +0.1% | 553,900 |
| 2022/01/25 | 1,780 | 1,784 | 1,743 | 1,765 | -22 | -1.2% | 819,300 |
| 2022/01/24 | 1,750 | 1,790 | 1,750 | 1,787 | +28 | +1.6% | 819,000 |
| 2022/01/21 | 1,767 | 1,771 | 1,731 | 1,759 | -23 | -1.3% | 650,200 |
| 2022/01/20 | 1,762 | 1,802 | 1,760 | 1,782 | +14 | +0.8% | 917,600 |
| 2022/01/19 | 1,757 | 1,782 | 1,752 | 1,768 | -29 | -1.6% | 1,246,800 |
| 2022/01/18 | 1,860 | 1,860 | 1,780 | 1,797 | -40 | -2.2% | 1,675,800 |
| 2022/01/17 | 1,825 | 1,862 | 1,825 | 1,837 | +24 | +1.3% | 909,600 |
801～
850
件表示中 / 3735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 | 216,800円 | -1.3% | +2.9% | 4.61% | 11.14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 |
| 積水化 | 257,700円 | +5.1% | +5.1% | 3.10% | 13.00倍 | 1.32倍 |
|
高機能樹脂、住宅、環境・ライフラインが３本柱。液晶・自動車分野に強み。医薬関連を育成中 |
| 資生堂 | 262,700円 | +0.5% | - | 1.52% | 174.90倍 | 1.66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 |
| 三井化学 | 338,500円 | -2.2% | +25.6% | 4.43% | 11.53倍 | 0.75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 |
| 日 油 | 282,700円 | +5.7% | +2.9% | 1.70% | 17.77倍 | 2.35倍 |
|
油脂・石油化学品や化成品等を広く展開。狙った患部に薬物を届けるＤＤＳ製剤原料が成長中 |
市場注目の銘柄
チャート関連のコラム
