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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,439 | 1,440 | 1,403 | 1,420 | -23 | -1.6% | 1,796,900 |
| 2018/12/10 | 1,448 | 1,448 | 1,422 | 1,443 | -28 | -1.9% | 1,572,300 |
| 2018/12/07 | 1,498 | 1,504 | 1,456 | 1,471 | -43 | -2.8% | 1,862,700 |
| 2018/12/06 | 1,518 | 1,532 | 1,500 | 1,514 | -35 | -2.3% | 1,651,000 |
| 2018/12/05 | 1,534 | 1,555 | 1,513 | 1,549 | -14 | -0.9% | 1,748,900 |
| 2018/12/04 | 1,621 | 1,621 | 1,559 | 1,563 | -61 | -3.8% | 2,044,600 |
| 2018/12/03 | 1,629 | 1,639 | 1,621 | 1,624 | +24 | +1.5% | 1,296,900 |
| 2018/11/30 | 1,640 | 1,643 | 1,599 | 1,600 | -33 | -2% | 2,769,900 |
| 2018/11/29 | 1,643 | 1,647 | 1,624 | 1,633 | +7 | +0.4% | 1,254,500 |
| 2018/11/28 | 1,632 | 1,637 | 1,596 | 1,626 | -13 | -0.8% | 1,589,300 |
| 2018/11/27 | 1,629 | 1,663 | 1,625 | 1,639 | +25 | +1.5% | 1,850,200 |
| 2018/11/26 | 1,592 | 1,617 | 1,582 | 1,614 | +21 | +1.3% | 1,052,000 |
| 2018/11/22 | 1,635 | 1,638 | 1,579 | 1,593 | -31 | -1.9% | 1,206,200 |
| 2018/11/21 | 1,590 | 1,633 | 1,566 | 1,624 | +14 | +0.9% | 1,892,100 |
| 2018/11/20 | 1,571 | 1,616 | 1,565 | 1,610 | +18 | +1.1% | 1,611,100 |
| 2018/11/19 | 1,574 | 1,592 | 1,561 | 1,592 | +19 | +1.2% | 1,602,300 |
| 2018/11/16 | 1,587 | 1,615 | 1,569 | 1,573 | -17 | -1.1% | 1,373,300 |
| 2018/11/15 | 1,557 | 1,600 | 1,548 | 1,590 | +20 | +1.3% | 1,655,800 |
| 2018/11/14 | 1,529 | 1,571 | 1,522 | 1,570 | +45 | +3% | 1,855,700 |
| 2018/11/13 | 1,522 | 1,529 | 1,495 | 1,525 | -36 | -2.3% | 1,352,000 |
| 2018/11/12 | 1,531 | 1,561 | 1,520 | 1,561 | +21 | +1.4% | 1,085,600 |
| 2018/11/09 | 1,525 | 1,553 | 1,522 | 1,540 | +11 | +0.7% | 1,491,100 |
| 2018/11/08 | 1,555 | 1,559 | 1,523 | 1,529 | +5 | +0.3% | 1,627,800 |
| 2018/11/07 | 1,548 | 1,574 | 1,517 | 1,524 | -22 | -1.4% | 1,942,800 |
| 2018/11/06 | 1,546 | 1,570 | 1,534 | 1,546 | +9 | +0.6% | 1,453,900 |
| 2018/11/05 | 1,577 | 1,582 | 1,532 | 1,537 | -67 | -4.2% | 2,151,600 |
| 2018/11/02 | 1,571 | 1,619 | 1,553 | 1,604 | +25 | +1.6% | 3,210,900 |
| 2018/11/01 | 1,507 | 1,599 | 1,451 | 1,579 | +86 | +5.8% | 4,041,600 |
| 2018/10/31 | 1,478 | 1,507 | 1,470 | 1,493 | +24 | +1.6% | 1,764,200 |
| 2018/10/30 | 1,439 | 1,484 | 1,439 | 1,469 | +9 | +0.6% | 1,649,500 |
| 2018/10/29 | 1,463 | 1,479 | 1,449 | 1,460 | +10 | +0.7% | 1,297,900 |
| 2018/10/26 | 1,470 | 1,478 | 1,434 | 1,450 | -14 | -1% | 1,761,300 |
| 2018/10/25 | 1,469 | 1,481 | 1,456 | 1,464 | -60 | -3.9% | 2,078,800 |
| 2018/10/24 | 1,563 | 1,567 | 1,517 | 1,524 | -28 | -1.8% | 1,883,900 |
| 2018/10/23 | 1,575 | 1,590 | 1,552 | 1,552 | -56 | -3.5% | 2,080,900 |
| 2018/10/22 | 1,591 | 1,617 | 1,577 | 1,608 | +9 | +0.6% | 1,247,100 |
| 2018/10/19 | 1,629 | 1,638 | 1,593 | 1,599 | -47 | -2.9% | 2,093,500 |
| 2018/10/18 | 1,634 | 1,654 | 1,629 | 1,646 | ±0 | ±0% | 1,585,700 |
| 2018/10/17 | 1,651 | 1,670 | 1,634 | 1,646 | +32 | +2% | 1,899,100 |
| 2018/10/16 | 1,585 | 1,616 | 1,580 | 1,614 | +18 | +1.1% | 1,734,800 |
| 2018/10/15 | 1,590 | 1,605 | 1,585 | 1,596 | -15 | -0.9% | 1,523,000 |
| 2018/10/12 | 1,564 | 1,615 | 1,559 | 1,611 | +39 | +2.5% | 2,540,200 |
| 2018/10/11 | 1,553 | 1,587 | 1,553 | 1,572 | -47 | -2.9% | 2,627,200 |
| 2018/10/10 | 1,628 | 1,644 | 1,606 | 1,619 | -6 | -0.4% | 2,595,400 |
| 2018/10/09 | 1,614 | 1,639 | 1,608 | 1,625 | -29 | -1.8% | 2,868,100 |
| 2018/10/05 | 1,678 | 1,719 | 1,646 | 1,654 | -104 | -5.9% | 4,596,300 |
| 2018/10/04 | 1,778 | 1,788 | 1,753 | 1,758 | -14 | -0.8% | 2,113,600 |
| 2018/10/03 | 1,768 | 1,790 | 1,759 | 1,772 | -4 | -0.2% | 1,844,000 |
| 2018/10/02 | 1,768 | 1,794 | 1,768 | 1,776 | +25 | +1.4% | 2,285,900 |
| 2018/10/01 | 1,746 | 1,768 | 1,731 | 1,751 | +1 | +0.1% | 1,491,200 |
1451～
1500
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
