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 |
|---|---|---|---|---|---|---|---|
| 2010/08/09 | 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 |
| 2010/07/08 | 244 | 244 | 239 | 241 | +8 | +3.4% | 3,180,000 |
| 2010/07/07 | 230 | 236 | 229 | 233 | +4 | +1.7% | 7,725,000 |
| 2010/07/06 | 226 | 230 | 222 | 229 | +1 | +0.4% | 3,154,000 |
| 2010/07/05 | 228 | 232 | 227 | 228 | +1 | +0.4% | 2,489,000 |
| 2010/07/02 | 223 | 229 | 223 | 227 | +4 | +1.8% | 3,132,000 |
| 2010/07/01 | 230 | 231 | 221 | 223 | -9 | -3.9% | 5,329,000 |
| 2010/06/30 | 230 | 234 | 227 | 232 | -4 | -1.7% | 4,373,000 |
| 2010/06/29 | 245 | 249 | 235 | 236 | -7 | -2.9% | 4,862,000 |
| 2010/06/28 | 245 | 246 | 241 | 243 | -2 | -0.8% | 1,403,000 |
| 2010/06/25 | 249 | 249 | 244 | 245 | -8 | -3.2% | 2,666,000 |
| 2010/06/24 | 250 | 254 | 249 | 253 | +3 | +1.2% | 1,637,000 |
| 2010/06/23 | 251 | 254 | 249 | 250 | -4 | -1.6% | 1,938,000 |
| 2010/06/22 | 257 | 261 | 254 | 254 | -7 | -2.7% | 4,049,000 |
| 2010/06/21 | 259 | 262 | 258 | 261 | +7 | +2.8% | 3,311,000 |
| 2010/06/18 | 256 | 257 | 253 | 254 | -4 | -1.6% | 2,695,000 |
| 2010/06/17 | 259 | 260 | 257 | 258 | ±0 | ±0% | 2,335,000 |
| 2010/06/16 | 261 | 262 | 258 | 258 | +1 | +0.4% | 2,405,000 |
| 2010/06/15 | 256 | 259 | 255 | 257 | ±0 | ±0% | 2,749,000 |
| 2010/06/14 | 250 | 257 | 250 | 257 | +8 | +3.2% | 4,772,000 |
| 2010/06/11 | 247 | 250 | 246 | 249 | +3 | +1.2% | 7,407,000 |
| 2010/06/10 | 252 | 254 | 244 | 246 | +1 | +0.4% | 6,435,000 |
| 2010/06/09 | 245 | 250 | 243 | 245 | +1 | +0.4% | 6,648,000 |
| 2010/06/08 | 244 | 250 | 242 | 244 | ±0 | ±0% | 4,771,000 |
| 2010/06/07 | 245 | 249 | 242 | 244 | -8 | -3.2% | 4,441,000 |
| 2010/06/04 | 253 | 256 | 251 | 252 | +2 | +0.8% | 4,027,000 |
| 2010/06/03 | 246 | 253 | 246 | 250 | +7 | +2.9% | 4,694,000 |
| 2010/06/02 | 242 | 249 | 241 | 243 | -2 | -0.8% | 4,789,000 |
| 2010/06/01 | 244 | 246 | 241 | 245 | +2 | +0.8% | 2,590,000 |
| 2010/05/31 | 243 | 245 | 240 | 243 | -1 | -0.4% | 3,633,000 |
3501～
3550
件表示中 / 3588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 | 207,900円 | +8.4% | -2.0% | 4.81% | 12.50倍 | 0.82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 |
| レゾナックＨＤ | 417,000円 | +7.2% | - | 1.56% | 23.56倍 | 1.22倍 |
|
総合化学メーカー。２０年に日立化成買収。半導体材料・石油化学が柱。自動車部材にも注力 |
| 三井化学 | 353,300円 | +1.2% | +17.3% | 4.25% | 12.00倍 | 0.78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 |
| 三菱ガス | 285,600円 | -5.3% | +36.8% | 3.33% | 11.91倍 | 0.85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 | 36,800円 | +6.3% | - | 2.45% | 24.10倍 | 0.66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
