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 |
|---|---|---|---|---|---|---|---|
| 2010/09/17 | 234 | 239 | 234 | 237 | +4 | +1.7% | 2,156,000 |
| 2010/09/16 | 234 | 239 | 232 | 233 | +2 | +0.9% | 4,526,000 |
| 2010/09/15 | 229 | 234 | 225 | 231 | +2 | +0.9% | 4,307,000 |
| 2010/09/14 | 230 | 232 | 229 | 229 | ±0 | ±0% | 1,373,000 |
| 2010/09/13 | 230 | 234 | 229 | 229 | ±0 | ±0% | 5,160,000 |
| 2010/09/10 | 229 | 231 | 227 | 229 | +2 | +0.9% | 4,151,000 |
| 2010/09/09 | 228 | 228 | 223 | 227 | +7 | +3.2% | 2,485,000 |
| 2010/09/08 | 222 | 224 | 219 | 220 | -9 | -3.9% | 2,232,000 |
| 2010/09/07 | 229 | 230 | 226 | 229 | -2 | -0.9% | 1,677,000 |
| 2010/09/06 | 226 | 231 | 224 | 231 | +9 | +4.1% | 2,452,000 |
| 2010/09/03 | 223 | 225 | 221 | 222 | ±0 | ±0% | 3,326,000 |
| 2010/09/02 | 225 | 226 | 219 | 222 | +3 | +1.4% | 4,105,000 |
| 2010/09/01 | 212 | 220 | 211 | 219 | +9 | +4.3% | 4,391,000 |
| 2010/08/31 | 216 | 216 | 209 | 210 | -11 | -5% | 3,204,000 |
| 2010/08/30 | 222 | 226 | 219 | 221 | +4 | +1.8% | 2,810,000 |
| 2010/08/27 | 211 | 219 | 211 | 217 | +6 | +2.8% | 2,960,000 |
| 2010/08/26 | 214 | 215 | 209 | 211 | -1 | -0.5% | 3,146,000 |
| 2010/08/25 | 210 | 213 | 209 | 212 | ±0 | ±0% | 3,883,000 |
| 2010/08/24 | 215 | 215 | 211 | 212 | -5 | -2.3% | 2,974,000 |
| 2010/08/23 | 220 | 221 | 217 | 217 | -4 | -1.8% | 3,308,000 |
| 2010/08/20 | 220 | 224 | 219 | 221 | -2 | -0.9% | 3,695,000 |
| 2010/08/19 | 223 | 225 | 222 | 223 | +1 | +0.5% | 3,076,000 |
| 2010/08/18 | 224 | 225 | 221 | 222 | ±0 | ±0% | 2,685,000 |
| 2010/08/17 | 222 | 224 | 220 | 222 | +1 | +0.5% | 4,191,000 |
| 2010/08/16 | 219 | 221 | 216 | 221 | ±0 | ±0% | 5,512,000 |
| 2010/08/13 | 222 | 223 | 218 | 221 | -2 | -0.9% | 6,418,000 |
| 2010/08/12 | 224 | 224 | 217 | 223 | -9 | -3.9% | 6,870,000 |
| 2010/08/11 | 237 | 238 | 232 | 232 | -8 | -3.3% | 2,239,000 |
| 2010/08/10 | 241 | 244 | 237 | 240 | +1 | +0.4% | 3,294,000 |
| 2010/08/09 | 241 | 242 | 238 | 239 | -5 | -2% | 2,636,000 |
| 2010/08/06 | 236 | 245 | 236 | 244 | +6 | +2.5% | 5,234,000 |
| 2010/08/05 | 237 | 240 | 237 | 238 | +5 | +2.1% | 4,936,000 |
| 2010/08/04 | 237 | 238 | 232 | 233 | -3 | -1.3% | 4,537,000 |
| 2010/08/03 | 239 | 240 | 235 | 236 | +1 | +0.4% | 3,705,000 |
| 2010/08/02 | 235 | 238 | 231 | 235 | +4 | +1.7% | 5,136,000 |
| 2010/07/30 | 245 | 250 | 230 | 231 | -14 | -5.7% | 12,532,000 |
| 2010/07/29 | 240 | 250 | 240 | 245 | +2 | +0.8% | 3,997,000 |
| 2010/07/28 | 237 | 244 | 237 | 243 | +8 | +3.4% | 5,727,000 |
| 2010/07/27 | 235 | 237 | 233 | 235 | -1 | -0.4% | 3,053,000 |
| 2010/07/26 | 235 | 239 | 233 | 236 | +3 | +1.3% | 4,591,000 |
| 2010/07/23 | 237 | 238 | 231 | 233 | ±0 | ±0% | 4,829,000 |
| 2010/07/22 | 238 | 238 | 231 | 233 | -6 | -2.5% | 4,718,000 |
| 2010/07/21 | 245 | 247 | 234 | 239 | -1 | -0.4% | 6,528,000 |
| 2010/07/20 | 229 | 244 | 228 | 240 | +10 | +4.3% | 7,827,000 |
| 2010/07/16 | 236 | 238 | 229 | 230 | -9 | -3.8% | 3,339,000 |
| 2010/07/15 | 240 | 244 | 239 | 239 | -4 | -1.6% | 2,506,000 |
| 2010/07/14 | 247 | 247 | 242 | 243 | +3 | +1.3% | 2,697,000 |
| 2010/07/13 | 242 | 244 | 238 | 240 | -2 | -0.8% | 2,629,000 |
| 2010/07/12 | 240 | 248 | 238 | 242 | +3 | +1.3% | 3,614,000 |
| 2010/07/09 | 242 | 243 | 237 | 239 | -2 | -0.8% | 2,642,000 |
3351～
3400
件表示中 / 3467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 | 199,300円 | +8.4% | +2.2% | 4.26% | 10.76倍 | 0.80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 | 433,500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 |
| クラレ | 191,000円 | +7.6% | +14.5% | 2.62% | 13.06倍 | 0.90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 |
| レゾナックＨＤ | 347,200円 | +5.5% | - | 1.87% | 25.08倍 | 1.13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 | 294,700円 | -4.1% | +28.1% | 3.05% | 12.83倍 | 0.90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
