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 |
|---|---|---|---|---|---|---|---|
| 2011/10/25 | 256 | 264 | 254 | 261 | +8 | +3.2% | 6,004,000 |
| 2011/10/24 | 245 | 255 | 244 | 253 | +12 | +5% | 4,297,000 |
| 2011/10/21 | 242 | 245 | 239 | 241 | -1 | -0.4% | 4,679,000 |
| 2011/10/20 | 250 | 251 | 241 | 242 | -12 | -4.7% | 6,332,000 |
| 2011/10/19 | 262 | 262 | 253 | 254 | -3 | -1.2% | 3,044,000 |
| 2011/10/18 | 256 | 260 | 255 | 257 | -7 | -2.7% | 2,843,000 |
| 2011/10/17 | 266 | 267 | 262 | 264 | +6 | +2.3% | 1,951,000 |
| 2011/10/14 | 268 | 268 | 257 | 258 | -10 | -3.7% | 5,765,000 |
| 2011/10/13 | 263 | 270 | 263 | 268 | +10 | +3.9% | 4,808,000 |
| 2011/10/12 | 254 | 260 | 250 | 258 | +1 | +0.4% | 3,429,000 |
| 2011/10/11 | 253 | 258 | 252 | 257 | +14 | +5.8% | 5,950,000 |
| 2011/10/07 | 237 | 244 | 237 | 243 | +8 | +3.4% | 5,010,000 |
| 2011/10/06 | 234 | 238 | 233 | 235 | +10 | +4.4% | 5,134,000 |
| 2011/10/05 | 234 | 235 | 222 | 225 | -5 | -2.2% | 7,324,000 |
| 2011/10/04 | 227 | 232 | 225 | 230 | -4 | -1.7% | 6,746,000 |
| 2011/10/03 | 242 | 242 | 232 | 234 | -11 | -4.5% | 6,437,000 |
| 2011/09/30 | 249 | 252 | 243 | 245 | -2 | -0.8% | 6,509,000 |
| 2011/09/29 | 247 | 248 | 242 | 247 | ±0 | ±0% | 6,767,000 |
| 2011/09/28 | 246 | 252 | 246 | 247 | +2 | +0.8% | 4,379,000 |
| 2011/09/27 | 249 | 251 | 241 | 245 | +1 | +0.4% | 9,662,000 |
| 2011/09/26 | 256 | 257 | 242 | 244 | -13 | -5.1% | 7,450,000 |
| 2011/09/22 | 257 | 258 | 254 | 257 | -2 | -0.8% | 4,356,000 |
| 2011/09/21 | 264 | 264 | 258 | 259 | -4 | -1.5% | 7,694,000 |
| 2011/09/20 | 266 | 270 | 263 | 263 | -11 | -4% | 3,717,000 |
| 2011/09/16 | 265 | 276 | 265 | 274 | +14 | +5.4% | 6,812,000 |
| 2011/09/15 | 260 | 264 | 256 | 260 | +8 | +3.2% | 3,615,000 |
| 2011/09/14 | 260 | 263 | 250 | 252 | -8 | -3.1% | 6,342,000 |
| 2011/09/13 | 255 | 262 | 253 | 260 | +6 | +2.4% | 5,822,000 |
| 2011/09/12 | 252 | 258 | 245 | 254 | -8 | -3.1% | 7,618,000 |
| 2011/09/09 | 268 | 272 | 261 | 262 | -9 | -3.3% | 7,763,000 |
| 2011/09/08 | 274 | 277 | 269 | 271 | ±0 | ±0% | 3,807,000 |
| 2011/09/07 | 269 | 272 | 267 | 271 | +10 | +3.8% | 4,847,000 |
| 2011/09/06 | 275 | 276 | 257 | 261 | -18 | -6.5% | 9,052,000 |
| 2011/09/05 | 282 | 284 | 277 | 279 | -9 | -3.1% | 5,641,000 |
| 2011/09/02 | 290 | 292 | 287 | 288 | -2 | -0.7% | 3,840,000 |
| 2011/09/01 | 295 | 297 | 290 | 290 | -2 | -0.7% | 6,844,000 |
| 2011/08/31 | 291 | 293 | 288 | 292 | -2 | -0.7% | 6,937,000 |
| 2011/08/30 | 290 | 296 | 289 | 294 | +11 | +3.9% | 5,161,000 |
| 2011/08/29 | 280 | 288 | 275 | 283 | +7 | +2.5% | 6,615,000 |
| 2011/08/26 | 270 | 278 | 270 | 276 | +2 | +0.7% | 3,764,000 |
| 2011/08/25 | 269 | 278 | 269 | 274 | +10 | +3.8% | 4,763,000 |
| 2011/08/24 | 272 | 273 | 262 | 264 | -3 | -1.1% | 7,398,000 |
| 2011/08/23 | 270 | 270 | 264 | 267 | +1 | +0.4% | 6,711,000 |
| 2011/08/22 | 274 | 279 | 265 | 266 | -9 | -3.3% | 8,640,000 |
| 2011/08/19 | 280 | 283 | 274 | 275 | -12 | -4.2% | 8,147,000 |
| 2011/08/18 | 298 | 299 | 286 | 287 | -12 | -4% | 9,398,000 |
| 2011/08/17 | 294 | 301 | 294 | 299 | +7 | +2.4% | 9,613,000 |
| 2011/08/16 | 289 | 294 | 289 | 292 | +4 | +1.4% | 3,642,000 |
| 2011/08/15 | 291 | 292 | 286 | 288 | ±0 | ±0% | 4,568,000 |
| 2011/08/12 | 293 | 294 | 286 | 288 | ±0 | ±0% | 8,290,000 |
3351～
3400
件表示中 / 3735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 | 216,800円 | -1.3% | +2.9% | 4.61% | 11.14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 |
| 積水化 | 257,700円 | +5.1% | +5.1% | 3.10% | 13.00倍 | 1.32倍 |
|
高機能樹脂、住宅、環境・ライフラインが３本柱。液晶・自動車分野に強み。医薬関連を育成中 |
| 資生堂 | 262,700円 | +0.5% | - | 1.52% | 174.90倍 | 1.66倍 |
|
化粧品国内大手。中国を第２の本社と位置づけ、積極展開。高価格帯スキンケアの強化に注力 |
| 三井化学 | 338,500円 | -2.2% | +25.6% | 4.43% | 11.53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 |
| 日 油 | 282,700円 | +5.7% | +2.9% | 1.70% | 17.77倍 | 2.35倍 |
|
油脂・石油化学品や化成品等を広く展開。狙った患部に薬物を届けるＤＤＳ製剤原料が成長中 |
市場注目の銘柄
チャート関連のコラム
