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 |
---|---|---|---|---|---|---|---|
2023/03/10 | 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 |
2023/02/27 | 1,870 | 1,896 | 1,860 | 1,877 | +38 | +2.1% | 1,682,900 |
2023/02/24 | 1,832 | 1,860 | 1,827 | 1,839 | +28 | +1.5% | 1,924,000 |
2023/02/22 | 1,850 | 1,859 | 1,806 | 1,811 | -10 | -0.5% | 2,672,400 |
2023/02/21 | 1,798 | 1,826 | 1,791 | 1,821 | +35 | +2% | 1,865,300 |
2023/02/20 | 1,760 | 1,793 | 1,760 | 1,786 | +38 | +2.2% | 1,401,700 |
2023/02/17 | 1,729 | 1,748 | 1,717 | 1,748 | +21 | +1.2% | 940,700 |
2023/02/16 | 1,727 | 1,736 | 1,715 | 1,727 | +3 | +0.2% | 919,100 |
2023/02/15 | 1,723 | 1,729 | 1,713 | 1,724 | +6 | +0.3% | 1,104,900 |
2023/02/14 | 1,734 | 1,736 | 1,714 | 1,718 | -1 | -0.1% | 862,300 |
2023/02/13 | 1,740 | 1,740 | 1,704 | 1,719 | -11 | -0.6% | 927,900 |
2023/02/10 | 1,717 | 1,749 | 1,710 | 1,730 | +13 | +0.8% | 1,561,400 |
2023/02/09 | 1,705 | 1,721 | 1,701 | 1,717 | +10 | +0.6% | 1,109,800 |
2023/02/08 | 1,684 | 1,712 | 1,683 | 1,707 | +22 | +1.3% | 1,583,200 |
2023/02/07 | 1,671 | 1,692 | 1,671 | 1,685 | +6 | +0.4% | 1,036,600 |
2023/02/06 | 1,685 | 1,718 | 1,671 | 1,679 | +34 | +2.1% | 2,198,800 |
2023/02/03 | 1,600 | 1,650 | 1,588 | 1,645 | -5 | -0.3% | 2,672,900 |
2023/02/02 | 1,652 | 1,658 | 1,633 | 1,650 | -36 | -2.1% | 1,492,500 |
2023/02/01 | 1,696 | 1,707 | 1,685 | 1,686 | -9 | -0.5% | 901,600 |
2023/01/31 | 1,700 | 1,703 | 1,684 | 1,695 | +3 | +0.2% | 1,239,000 |
2023/01/30 | 1,690 | 1,695 | 1,679 | 1,692 | -4 | -0.2% | 1,049,800 |
2023/01/27 | 1,670 | 1,707 | 1,670 | 1,696 | +42 | +2.5% | 2,474,900 |
2023/01/26 | 1,625 | 1,655 | 1,623 | 1,654 | +32 | +2% | 1,558,000 |
2023/01/25 | 1,606 | 1,626 | 1,602 | 1,622 | +11 | +0.7% | 744,700 |
2023/01/24 | 1,600 | 1,614 | 1,596 | 1,611 | +30 | +1.9% | 928,100 |
2023/01/23 | 1,576 | 1,588 | 1,574 | 1,581 | +20 | +1.3% | 960,500 |
2023/01/20 | 1,546 | 1,562 | 1,541 | 1,561 | +22 | +1.4% | 785,100 |
2023/01/19 | 1,555 | 1,563 | 1,538 | 1,539 | -21 | -1.3% | 1,321,900 |
2023/01/18 | 1,546 | 1,572 | 1,544 | 1,560 | +3 | +0.2% | 1,275,700 |
2023/01/17 | 1,547 | 1,561 | 1,545 | 1,557 | +17 | +1.1% | 744,000 |
2023/01/16 | 1,560 | 1,568 | 1,533 | 1,540 | -37 | -2.3% | 1,901,400 |
2023/01/13 | 1,570 | 1,584 | 1,570 | 1,577 | -3 | -0.2% | 1,078,300 |
2023/01/12 | 1,573 | 1,583 | 1,571 | 1,580 | -4 | -0.3% | 797,100 |
2023/01/11 | 1,571 | 1,586 | 1,563 | 1,584 | +5 | +0.3% | 1,158,900 |
2023/01/10 | 1,591 | 1,600 | 1,571 | 1,579 | +6 | +0.4% | 1,122,200 |
2023/01/06 | 1,568 | 1,587 | 1,568 | 1,573 | +10 | +0.6% | 1,376,200 |
2023/01/05 | 1,546 | 1,566 | 1,543 | 1,563 | +16 | +1% | 763,800 |
2023/01/04 | 1,552 | 1,555 | 1,536 | 1,547 | -23 | -1.5% | 1,313,400 |
2022/12/30 | 1,569 | 1,585 | 1,569 | 1,570 | -5 | -0.3% | 667,400 |
2022/12/29 | 1,579 | 1,580 | 1,565 | 1,575 | -16 | -1% | 704,400 |
2022/12/28 | 1,579 | 1,591 | 1,576 | 1,591 | +12 | +0.8% | 699,500 |
2022/12/27 | 1,587 | 1,593 | 1,577 | 1,579 | -3 | -0.2% | 477,800 |
301~
350
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