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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,873 | 1,883 | 1,846 | 1,855.5 | -25 | -1.3% | 907,000 |
| 2024/09/05 | 1,850 | 1,885.5 | 1,832 | 1,880.5 | +16 | +0.9% | 1,068,900 |
| 2024/09/04 | 1,870 | 1,885 | 1,855.5 | 1,864.5 | -43 | -2.3% | 1,499,400 |
| 2024/09/03 | 1,910 | 1,926 | 1,901.5 | 1,907.5 | -2.5 | -0.1% | 605,700 |
| 2024/09/02 | 1,914 | 1,914 | 1,892.5 | 1,910 | +35 | +1.9% | 1,088,100 |
| 2024/08/30 | 1,875.5 | 1,883.5 | 1,862 | 1,875 | +9.5 | +0.5% | 763,000 |
| 2024/08/29 | 1,866 | 1,867 | 1,852.5 | 1,865.5 | -0.5 | ±0% | 584,400 |
| 2024/08/28 | 1,857 | 1,866.5 | 1,848.5 | 1,866 | +0.5 | ±0% | 721,500 |
| 2024/08/27 | 1,865.5 | 1,876 | 1,854.5 | 1,865.5 | +5 | +0.3% | 619,200 |
| 2024/08/26 | 1,855 | 1,860.5 | 1,833.5 | 1,860.5 | -6 | -0.3% | 823,300 |
| 2024/08/23 | 1,865.5 | 1,879 | 1,858.5 | 1,866.5 | -1 | -0.1% | 764,200 |
| 2024/08/22 | 1,875 | 1,875 | 1,854 | 1,867.5 | -12 | -0.6% | 1,197,700 |
| 2024/08/21 | 1,878 | 1,883.5 | 1,867 | 1,879.5 | -13.5 | -0.7% | 814,500 |
| 2024/08/20 | 1,896.5 | 1,896.5 | 1,865 | 1,893 | +17.5 | +0.9% | 1,003,400 |
| 2024/08/19 | 1,890 | 1,900.5 | 1,871 | 1,875.5 | -17.5 | -0.9% | 992,600 |
| 2024/08/16 | 1,891 | 1,900.5 | 1,875.5 | 1,893 | +36.5 | +2% | 1,191,900 |
| 2024/08/15 | 1,883 | 1,883 | 1,854 | 1,856.5 | -3 | -0.2% | 1,041,100 |
| 2024/08/14 | 1,840.5 | 1,860.5 | 1,828 | 1,859.5 | +27.5 | +1.5% | 938,400 |
| 2024/08/13 | 1,822 | 1,843 | 1,815 | 1,832 | +10.5 | +0.6% | 1,053,300 |
| 2024/08/09 | 1,844 | 1,849 | 1,795 | 1,821.5 | +6 | +0.3% | 1,214,800 |
| 2024/08/08 | 1,810 | 1,854 | 1,802 | 1,815.5 | -13 | -0.7% | 948,300 |
| 2024/08/07 | 1,763 | 1,873 | 1,754 | 1,828.5 | +3.5 | +0.2% | 1,675,000 |
| 2024/08/06 | 1,858.5 | 1,894 | 1,789.5 | 1,825 | +166.5 | +10% | 2,451,500 |
| 2024/08/05 | 1,761.5 | 1,791.5 | 1,650 | 1,658.5 | -239 | -12.6% | 2,996,200 |
| 2024/08/02 | 1,950 | 2,001 | 1,897.5 | 1,897.5 | -112 | -5.6% | 3,308,800 |
| 2024/08/01 | 2,030.5 | 2,041 | 1,984.5 | 2,009.5 | -43.5 | -2.1% | 1,478,900 |
| 2024/07/31 | 2,015 | 2,053 | 2,009.5 | 2,053 | +37.5 | +1.9% | 826,700 |
| 2024/07/30 | 2,036 | 2,038 | 2,010 | 2,015.5 | -32.5 | -1.6% | 967,000 |
| 2024/07/29 | 2,039 | 2,048 | 2,024 | 2,048 | +42 | +2.1% | 675,800 |
| 2024/07/26 | 2,001 | 2,016 | 1,987 | 2,006 | +5 | +0.2% | 723,400 |
| 2024/07/25 | 2,000 | 2,020.5 | 1,990 | 2,001 | -16 | -0.8% | 1,192,900 |
| 2024/07/24 | 2,062.5 | 2,065 | 2,017 | 2,017 | -48 | -2.3% | 834,000 |
| 2024/07/23 | 2,095 | 2,102.5 | 2,060 | 2,065 | -18 | -0.9% | 711,300 |
| 2024/07/22 | 2,096.5 | 2,103 | 2,076.5 | 2,083 | -14 | -0.7% | 1,055,700 |
| 2024/07/19 | 2,099 | 2,101 | 2,075 | 2,097 | -1 | ±0% | 945,000 |
| 2024/07/18 | 2,095 | 2,105 | 2,083 | 2,098 | -13 | -0.6% | 810,500 |
| 2024/07/17 | 2,099 | 2,117 | 2,088.5 | 2,111 | +32.5 | +1.6% | 893,600 |
| 2024/07/16 | 2,064.5 | 2,089.5 | 2,052 | 2,078.5 | +27.5 | +1.3% | 1,363,200 |
| 2024/07/12 | 2,069 | 2,078 | 2,047.5 | 2,051 | -25.5 | -1.2% | 1,065,100 |
| 2024/07/11 | 2,080 | 2,086.5 | 2,070.5 | 2,076.5 | +13 | +0.6% | 1,161,900 |
| 2024/07/10 | 2,060 | 2,063.5 | 2,037 | 2,063.5 | -14 | -0.7% | 1,329,300 |
| 2024/07/09 | 2,065 | 2,085 | 2,049 | 2,077.5 | +6 | +0.3% | 1,337,200 |
| 2024/07/08 | 2,093.5 | 2,104 | 2,057 | 2,071.5 | -22 | -1.1% | 833,500 |
| 2024/07/05 | 2,119 | 2,120 | 2,092 | 2,093.5 | -26.5 | -1.3% | 706,000 |
| 2024/07/04 | 2,105 | 2,122.5 | 2,093 | 2,120 | +15.5 | +0.7% | 591,600 |
| 2024/07/03 | 2,090.5 | 2,110 | 2,085.5 | 2,104.5 | +16.5 | +0.8% | 800,100 |
| 2024/07/02 | 2,090.5 | 2,099.5 | 2,073.5 | 2,088 | -11 | -0.5% | 964,000 |
| 2024/07/01 | 2,118 | 2,124 | 2,082 | 2,099 | +1 | ±0% | 1,191,000 |
| 2024/06/28 | 2,108 | 2,124 | 2,090.5 | 2,098 | -16 | -0.8% | 1,019,500 |
| 2024/06/27 | 2,106 | 2,116.5 | 2,087 | 2,114 | +20 | +1% | 1,163,100 |
51～
100
件表示中 / 3585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 | 208,100円 | +8.4% | -2.0% | 4.81% | 12.51倍 | 0.81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 |
| クラレ | 196,500円 | +6.9% | +21.7% | 2.75% | 11.57倍 | 0.79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 |
| 三井化学 | 340,700円 | +1.2% | +17.3% | 4.40% | 11.57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 |
| 住友化 | 37,700円 | +6.3% | - | 2.39% | 24.69倍 | 0.68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 |
| 三菱ガス | 284,800円 | -5.3% | +36.8% | 3.34% | 11.88倍 | 0.84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
