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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 2,040 | 2,056 | 2,018 | 2,049 | +13 | +0.6% | 2,550,500 |
| 2024/02/21 | 2,012 | 2,040 | 2,010 | 2,036 | +20 | +1% | 2,635,000 |
| 2024/02/20 | 1,998 | 2,019 | 1,995 | 2,016 | +17 | +0.9% | 1,994,800 |
| 2024/02/19 | 1,957 | 2,000 | 1,949.5 | 1,999 | +35.5 | +1.8% | 1,727,900 |
| 2024/02/16 | 1,959 | 1,964 | 1,945.5 | 1,963.5 | +15 | +0.8% | 2,080,200 |
| 2024/02/15 | 1,930.5 | 1,966.5 | 1,928 | 1,948.5 | +18 | +0.9% | 2,298,300 |
| 2024/02/14 | 1,919 | 1,937 | 1,894 | 1,930.5 | +11.5 | +0.6% | 2,543,200 |
| 2024/02/13 | 1,927.5 | 1,929 | 1,894.5 | 1,919 | +1 | +0.1% | 3,354,100 |
| 2024/02/09 | 1,916.5 | 1,925 | 1,901.5 | 1,918 | +13 | +0.7% | 1,602,600 |
| 2024/02/08 | 1,920 | 1,920.5 | 1,892.5 | 1,905 | -8.5 | -0.4% | 2,155,700 |
| 2024/02/07 | 1,915.5 | 1,933.5 | 1,898 | 1,913.5 | +0.5 | ±0% | 2,287,000 |
| 2024/02/06 | 2,007.5 | 2,013.5 | 1,913 | 1,913 | -79 | -4% | 3,313,800 |
| 2024/02/05 | 1,931 | 2,036.5 | 1,902 | 1,992 | +68.5 | +3.6% | 5,720,000 |
| 2024/02/02 | 1,915 | 1,934 | 1,911 | 1,923.5 | +24.5 | +1.3% | 2,141,700 |
| 2024/02/01 | 1,906 | 1,906 | 1,882 | 1,899 | -12 | -0.6% | 1,522,300 |
| 2024/01/31 | 1,890 | 1,911.5 | 1,886 | 1,911 | +12.5 | +0.7% | 1,608,600 |
| 2024/01/30 | 1,894.5 | 1,899 | 1,887.5 | 1,898.5 | -3.5 | -0.2% | 1,597,300 |
| 2024/01/29 | 1,880 | 1,914 | 1,880 | 1,902 | +32 | +1.7% | 2,118,500 |
| 2024/01/26 | 1,873.5 | 1,887.5 | 1,863 | 1,870 | -5 | -0.3% | 2,034,400 |
| 2024/01/25 | 1,856.5 | 1,878.5 | 1,851 | 1,875 | +15.5 | +0.8% | 1,539,400 |
| 2024/01/24 | 1,863 | 1,877 | 1,857 | 1,859.5 | -3.5 | -0.2% | 1,637,900 |
| 2024/01/23 | 1,865.5 | 1,877 | 1,853 | 1,863 | -1 | -0.1% | 2,050,200 |
| 2024/01/22 | 1,879 | 1,895 | 1,863.5 | 1,864 | -2 | -0.1% | 2,307,600 |
| 2024/01/19 | 1,890 | 1,897 | 1,854.5 | 1,866 | -8 | -0.4% | 2,302,900 |
| 2024/01/18 | 1,918.5 | 1,932.5 | 1,872 | 1,874 | -41.5 | -2.2% | 2,052,600 |
| 2024/01/17 | 1,930 | 1,963.5 | 1,915.5 | 1,915.5 | -33.5 | -1.7% | 1,704,500 |
| 2024/01/16 | 1,954 | 1,966 | 1,946.5 | 1,949 | -20.5 | -1% | 1,795,000 |
| 2024/01/15 | 1,929 | 1,987 | 1,924.5 | 1,969.5 | +38 | +2% | 1,774,500 |
| 2024/01/12 | 1,937 | 1,940 | 1,904.5 | 1,931.5 | +12.5 | +0.7% | 1,970,800 |
| 2024/01/11 | 1,935.5 | 1,938.5 | 1,912.5 | 1,919 | +8 | +0.4% | 2,209,200 |
| 2024/01/10 | 1,918.5 | 1,922.5 | 1,888.5 | 1,911 | -23 | -1.2% | 1,984,600 |
| 2024/01/09 | 1,915 | 1,943 | 1,909 | 1,934 | +34 | +1.8% | 2,682,800 |
| 2024/01/05 | 1,887 | 1,907.5 | 1,880 | 1,900 | +24 | +1.3% | 1,677,900 |
| 2024/01/04 | 1,805 | 1,876 | 1,784.5 | 1,876 | +75 | +4.2% | 2,261,000 |
| 2023/12/29 | 1,807 | 1,817 | 1,794.5 | 1,801 | -3 | -0.2% | 1,256,900 |
| 2023/12/28 | 1,790 | 1,808 | 1,782.5 | 1,804 | +3.5 | +0.2% | 924,900 |
| 2023/12/27 | 1,800 | 1,810.5 | 1,792 | 1,800.5 | +2.5 | +0.1% | 1,053,800 |
| 2023/12/26 | 1,800 | 1,804 | 1,790.5 | 1,798 | -4 | -0.2% | 948,300 |
| 2023/12/25 | 1,820 | 1,821 | 1,795.5 | 1,802 | +8.5 | +0.5% | 1,041,200 |
| 2023/12/22 | 1,780 | 1,799 | 1,770 | 1,793.5 | +25.5 | +1.4% | 1,406,000 |
| 2023/12/21 | 1,779.5 | 1,779.5 | 1,763.5 | 1,768 | -25.5 | -1.4% | 1,457,100 |
| 2023/12/20 | 1,787 | 1,808.5 | 1,783.5 | 1,793.5 | +18 | +1% | 1,621,600 |
| 2023/12/19 | 1,758 | 1,786 | 1,750.5 | 1,775.5 | +17.5 | +1% | 1,346,300 |
| 2023/12/18 | 1,781 | 1,786 | 1,748 | 1,758 | -22.5 | -1.3% | 1,613,900 |
| 2023/12/15 | 1,727 | 1,784.5 | 1,720.5 | 1,780.5 | +55 | +3.2% | 3,337,900 |
| 2023/12/14 | 1,795 | 1,795 | 1,721.5 | 1,725.5 | -75.5 | -4.2% | 3,100,200 |
| 2023/12/13 | 1,828.5 | 1,830 | 1,800.5 | 1,801 | -27.5 | -1.5% | 1,798,000 |
| 2023/12/12 | 1,850 | 1,856 | 1,828.5 | 1,828.5 | -20.5 | -1.1% | 1,699,100 |
| 2023/12/11 | 1,895 | 1,895 | 1,842.5 | 1,849 | -14 | -0.8% | 1,301,100 |
| 2023/12/08 | 1,856 | 1,875 | 1,845 | 1,863 | -23 | -1.2% | 1,825,600 |
51～
100
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
