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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,746 | 1,774 | 1,731 | 1,734 | +13 | +0.8% | 1,298,800 |
| 2018/07/17 | 1,701 | 1,741 | 1,694 | 1,721 | +35 | +2.1% | 1,707,100 |
| 2018/07/13 | 1,672 | 1,693 | 1,657 | 1,686 | +21 | +1.3% | 1,955,600 |
| 2018/07/12 | 1,674 | 1,678 | 1,650 | 1,665 | -24 | -1.4% | 2,568,000 |
| 2018/07/11 | 1,726 | 1,731 | 1,677 | 1,689 | -49 | -2.8% | 2,051,700 |
| 2018/07/10 | 1,774 | 1,782 | 1,738 | 1,738 | +1 | +0.1% | 1,787,600 |
| 2018/07/09 | 1,719 | 1,745 | 1,718 | 1,737 | +26 | +1.5% | 1,062,800 |
| 2018/07/06 | 1,672 | 1,718 | 1,671 | 1,711 | +29 | +1.7% | 1,507,700 |
| 2018/07/05 | 1,694 | 1,711 | 1,676 | 1,682 | -9 | -0.5% | 1,098,700 |
| 2018/07/04 | 1,696 | 1,707 | 1,683 | 1,691 | -17 | -1% | 911,400 |
| 2018/07/03 | 1,710 | 1,733 | 1,692 | 1,708 | -1 | -0.1% | 1,415,500 |
| 2018/07/02 | 1,729 | 1,761 | 1,709 | 1,709 | -8 | -0.5% | 1,624,700 |
| 2018/06/29 | 1,711 | 1,721 | 1,698 | 1,717 | +2 | +0.1% | 1,297,900 |
| 2018/06/28 | 1,703 | 1,727 | 1,693 | 1,715 | +12 | +0.7% | 1,363,200 |
| 2018/06/27 | 1,704 | 1,712 | 1,683 | 1,703 | -4 | -0.2% | 1,483,200 |
| 2018/06/26 | 1,670 | 1,712 | 1,655 | 1,707 | +17 | +1% | 1,725,600 |
| 2018/06/25 | 1,699 | 1,710 | 1,689 | 1,690 | -13 | -0.8% | 1,459,700 |
| 2018/06/22 | 1,676 | 1,712 | 1,674 | 1,703 | +7 | +0.4% | 1,946,000 |
| 2018/06/21 | 1,710 | 1,720 | 1,687 | 1,696 | -9 | -0.5% | 1,452,400 |
| 2018/06/20 | 1,701 | 1,710 | 1,679 | 1,705 | +2 | +0.1% | 1,918,100 |
| 2018/06/19 | 1,731 | 1,751 | 1,703 | 1,703 | -68 | -3.8% | 2,248,900 |
| 2018/06/18 | 1,795 | 1,795 | 1,750 | 1,771 | -36 | -2% | 1,351,100 |
| 2018/06/15 | 1,818 | 1,822 | 1,791 | 1,807 | -1 | -0.1% | 1,989,000 |
| 2018/06/14 | 1,828 | 1,841 | 1,808 | 1,808 | -8 | -0.4% | 1,751,900 |
| 2018/06/13 | 1,827 | 1,831 | 1,816 | 1,816 | -21 | -1.1% | 1,478,000 |
| 2018/06/12 | 1,866 | 1,867 | 1,826 | 1,837 | -18 | -1% | 1,666,300 |
| 2018/06/11 | 1,864 | 1,869 | 1,842 | 1,855 | -26 | -1.4% | 1,699,800 |
| 2018/06/08 | 1,893 | 1,900 | 1,879 | 1,881 | -41 | -2.1% | 2,784,900 |
| 2018/06/07 | 1,920 | 1,939 | 1,917 | 1,922 | +12 | +0.6% | 1,682,100 |
| 2018/06/06 | 1,930 | 1,943 | 1,902 | 1,910 | -35 | -1.8% | 2,848,000 |
| 2018/06/05 | 1,986 | 1,989 | 1,934 | 1,945 | -22 | -1.1% | 1,810,700 |
| 2018/06/04 | 1,937 | 1,980 | 1,922 | 1,967 | +52 | +2.7% | 1,550,900 |
| 2018/06/01 | 1,874 | 1,922 | 1,870 | 1,915 | +5 | +0.3% | 1,707,000 |
| 2018/05/31 | 1,872 | 1,917 | 1,859 | 1,910 | +39 | +2.1% | 3,785,000 |
| 2018/05/30 | 1,879 | 1,890 | 1,854 | 1,871 | -71 | -3.7% | 2,595,900 |
| 2018/05/29 | 1,956 | 1,956 | 1,927 | 1,942 | -12 | -0.6% | 1,284,100 |
| 2018/05/28 | 1,944 | 1,955 | 1,928 | 1,954 | +10 | +0.5% | 1,391,400 |
| 2018/05/25 | 1,919 | 1,955 | 1,916 | 1,944 | +16 | +0.8% | 1,718,300 |
| 2018/05/24 | 1,967 | 1,974 | 1,916 | 1,928 | -45 | -2.3% | 1,374,800 |
| 2018/05/23 | 1,983 | 2,012 | 1,964 | 1,973 | -15 | -0.8% | 1,320,000 |
| 2018/05/22 | 1,993 | 1,995 | 1,968 | 1,988 | -18 | -0.9% | 1,382,900 |
| 2018/05/21 | 2,007 | 2,015 | 1,991 | 2,006 | +2 | +0.1% | 1,083,000 |
| 2018/05/18 | 2,010 | 2,028 | 1,993 | 2,004 | +5 | +0.3% | 1,227,800 |
| 2018/05/17 | 1,985 | 2,012 | 1,983 | 1,999 | +37 | +1.9% | 1,727,000 |
| 2018/05/16 | 1,965 | 1,973 | 1,941 | 1,962 | -22 | -1.1% | 1,635,600 |
| 2018/05/15 | 2,004 | 2,010 | 1,973 | 1,984 | -20 | -1% | 1,763,000 |
| 2018/05/14 | 2,000 | 2,012 | 1,978 | 2,004 | -7 | -0.3% | 1,641,800 |
| 2018/05/11 | 1,964 | 2,019 | 1,952 | 2,011 | +59 | +3% | 2,515,100 |
| 2018/05/10 | 1,948 | 1,986 | 1,916 | 1,952 | -33 | -1.7% | 3,602,400 |
| 2018/05/09 | 1,900 | 1,992 | 1,886 | 1,985 | +79 | +4.1% | 4,558,500 |
1551～
1600
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
