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 |
|---|---|---|---|---|---|---|---|
| 2023/05/12 | 1,768 | 1,778 | 1,698 | 1,705 | -69 | -3.9% | 3,331,200 |
| 2023/05/11 | 1,802 | 1,806 | 1,774 | 1,774 | -41 | -2.3% | 1,342,300 |
| 2023/05/10 | 1,816 | 1,828 | 1,811 | 1,815 | +2 | +0.1% | 1,267,300 |
| 2023/05/09 | 1,825 | 1,825 | 1,802 | 1,813 | +16 | +0.9% | 1,672,500 |
| 2023/05/08 | 1,801 | 1,810 | 1,788 | 1,797 | -14 | -0.8% | 989,300 |
| 2023/05/02 | 1,827 | 1,830 | 1,807 | 1,811 | -16 | -0.9% | 970,400 |
| 2023/05/01 | 1,827 | 1,828 | 1,814 | 1,827 | +16 | +0.9% | 852,600 |
| 2023/04/28 | 1,820 | 1,820 | 1,794 | 1,811 | +4 | +0.2% | 1,371,600 |
| 2023/04/27 | 1,777 | 1,807 | 1,776 | 1,807 | +29 | +1.6% | 1,058,100 |
| 2023/04/26 | 1,778 | 1,785 | 1,765 | 1,778 | -12 | -0.7% | 902,200 |
| 2023/04/25 | 1,809 | 1,810 | 1,788 | 1,790 | -8 | -0.4% | 763,300 |
| 2023/04/24 | 1,800 | 1,803 | 1,790 | 1,798 | -1 | -0.1% | 599,100 |
| 2023/04/21 | 1,795 | 1,809 | 1,794 | 1,799 | -3 | -0.2% | 676,700 |
| 2023/04/20 | 1,801 | 1,807 | 1,794 | 1,802 | +1 | +0.1% | 906,300 |
| 2023/04/19 | 1,803 | 1,812 | 1,790 | 1,801 | +2 | +0.1% | 1,221,800 |
| 2023/04/18 | 1,793 | 1,807 | 1,787 | 1,799 | +6 | +0.3% | 633,800 |
| 2023/04/17 | 1,796 | 1,799 | 1,785 | 1,793 | -4 | -0.2% | 524,800 |
| 2023/04/14 | 1,806 | 1,806 | 1,785 | 1,797 | -4 | -0.2% | 813,700 |
| 2023/04/13 | 1,797 | 1,801 | 1,785 | 1,801 | +2 | +0.1% | 976,700 |
| 2023/04/12 | 1,805 | 1,808 | 1,791 | 1,799 | +11 | +0.6% | 857,400 |
| 2023/04/11 | 1,800 | 1,805 | 1,773 | 1,788 | +25 | +1.4% | 996,400 |
| 2023/04/10 | 1,775 | 1,778 | 1,758 | 1,763 | -2 | -0.1% | 741,700 |
| 2023/04/07 | 1,763 | 1,771 | 1,758 | 1,765 | +5 | +0.3% | 639,400 |
| 2023/04/06 | 1,766 | 1,771 | 1,751 | 1,760 | -20 | -1.1% | 936,600 |
| 2023/04/05 | 1,800 | 1,809 | 1,778 | 1,780 | -34 | -1.9% | 1,020,200 |
| 2023/04/04 | 1,825 | 1,827 | 1,812 | 1,814 | -5 | -0.3% | 847,700 |
| 2023/04/03 | 1,815 | 1,827 | 1,810 | 1,819 | +22 | +1.2% | 1,062,500 |
| 2023/03/31 | 1,805 | 1,823 | 1,794 | 1,797 | +4 | +0.2% | 1,377,000 |
| 2023/03/30 | 1,791 | 1,799 | 1,769 | 1,793 | -17 | -0.9% | 967,600 |
| 2023/03/29 | 1,805 | 1,811 | 1,796 | 1,810 | +18 | +1% | 1,551,800 |
| 2023/03/28 | 1,790 | 1,803 | 1,783 | 1,792 | +10 | +0.6% | 1,086,300 |
| 2023/03/27 | 1,784 | 1,789 | 1,759 | 1,782 | +20 | +1.1% | 1,166,600 |
| 2023/03/24 | 1,768 | 1,769 | 1,747 | 1,762 | -10 | -0.6% | 1,042,600 |
| 2023/03/23 | 1,752 | 1,778 | 1,749 | 1,772 | +8 | +0.5% | 964,400 |
| 2023/03/22 | 1,774 | 1,776 | 1,755 | 1,764 | +24 | +1.4% | 839,900 |
| 2023/03/20 | 1,750 | 1,759 | 1,738 | 1,740 | -21 | -1.2% | 826,100 |
| 2023/03/17 | 1,761 | 1,767 | 1,750 | 1,761 | +14 | +0.8% | 1,541,000 |
| 2023/03/16 | 1,740 | 1,757 | 1,725 | 1,747 | -48 | -2.7% | 1,375,700 |
| 2023/03/15 | 1,785 | 1,799 | 1,781 | 1,795 | +33 | +1.9% | 1,138,000 |
| 2023/03/14 | 1,777 | 1,783 | 1,754 | 1,762 | -35 | -1.9% | 1,450,500 |
| 2023/03/13 | 1,815 | 1,821 | 1,786 | 1,797 | -30 | -1.6% | 1,445,000 |
| 2023/03/10 | 1,798 | 1,832 | 1,794 | 1,827 | +2 | +0.1% | 1,929,300 |
| 2023/03/09 | 1,831 | 1,837 | 1,821 | 1,825 | +1 | +0.1% | 1,080,100 |
| 2023/03/08 | 1,848 | 1,848 | 1,821 | 1,824 | -27 | -1.5% | 1,484,700 |
| 2023/03/07 | 1,865 | 1,871 | 1,847 | 1,851 | -24 | -1.3% | 1,830,800 |
| 2023/03/06 | 1,893 | 1,898 | 1,870 | 1,875 | -9 | -0.5% | 1,363,100 |
| 2023/03/03 | 1,874 | 1,886 | 1,866 | 1,884 | +8 | +0.4% | 1,507,100 |
| 2023/03/02 | 1,870 | 1,882 | 1,860 | 1,876 | +23 | +1.2% | 1,534,800 |
| 2023/03/01 | 1,837 | 1,858 | 1,835 | 1,853 | +1 | +0.1% | 869,300 |
| 2023/02/28 | 1,876 | 1,882 | 1,850 | 1,852 | -25 | -1.3% | 1,880,900 |
251～
300
件表示中 / 3458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 | 197,500円 | +8.4% | +2.2% | 4.30% | 10.66倍 | 0.79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 |
| 日産化 | 478,200円 | +3.3% | -2.2% | 3.43% | 17.26倍 | 2.91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 |
| 三菱ガス | 304,800円 | -4.1% | +28.1% | 2.95% | 13.27倍 | 0.93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 |
| コーセー | 982,200円 | +3.9% | +2.7% | 1.43% | 44.48倍 | 2.11倍 |
|
化粧品大手。百貨店からコンビニまで広く展開。アルビオンや１４年買収した米国タルト社が貢献 |
| 応化工 | 436,700円 | +10.4% | +14.2% | 1.33% | 30.05倍 | 2.88倍 |
|
半導体製造工程で使われるフォトレジストで世界首位級。液晶用や化学薬品、関連装置も展開 |
市場注目の銘柄
チャート関連のコラム
