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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,894.5 | 1,899 | 1,887.5 | 1,898.5 | -3.5 | -0.2% | 1,597,300 |
| 2024/01/29 | 1,880 | 1,914 | 1,880 | 1,902 | +32 | +1.7% | 2,118,500 |
| 2024/01/26 | 1,873.5 | 1,887.5 | 1,863 | 1,870 | -5 | -0.3% | 2,034,400 |
| 2024/01/25 | 1,856.5 | 1,878.5 | 1,851 | 1,875 | +15.5 | +0.8% | 1,539,400 |
| 2024/01/24 | 1,863 | 1,877 | 1,857 | 1,859.5 | -3.5 | -0.2% | 1,637,900 |
| 2024/01/23 | 1,865.5 | 1,877 | 1,853 | 1,863 | -1 | -0.1% | 2,050,200 |
| 2024/01/22 | 1,879 | 1,895 | 1,863.5 | 1,864 | -2 | -0.1% | 2,307,600 |
| 2024/01/19 | 1,890 | 1,897 | 1,854.5 | 1,866 | -8 | -0.4% | 2,302,900 |
| 2024/01/18 | 1,918.5 | 1,932.5 | 1,872 | 1,874 | -41.5 | -2.2% | 2,052,600 |
| 2024/01/17 | 1,930 | 1,963.5 | 1,915.5 | 1,915.5 | -33.5 | -1.7% | 1,704,500 |
| 2024/01/16 | 1,954 | 1,966 | 1,946.5 | 1,949 | -20.5 | -1% | 1,795,000 |
| 2024/01/15 | 1,929 | 1,987 | 1,924.5 | 1,969.5 | +38 | +2% | 1,774,500 |
| 2024/01/12 | 1,937 | 1,940 | 1,904.5 | 1,931.5 | +12.5 | +0.7% | 1,970,800 |
| 2024/01/11 | 1,935.5 | 1,938.5 | 1,912.5 | 1,919 | +8 | +0.4% | 2,209,200 |
| 2024/01/10 | 1,918.5 | 1,922.5 | 1,888.5 | 1,911 | -23 | -1.2% | 1,984,600 |
| 2024/01/09 | 1,915 | 1,943 | 1,909 | 1,934 | +34 | +1.8% | 2,682,800 |
| 2024/01/05 | 1,887 | 1,907.5 | 1,880 | 1,900 | +24 | +1.3% | 1,677,900 |
| 2024/01/04 | 1,805 | 1,876 | 1,784.5 | 1,876 | +75 | +4.2% | 2,261,000 |
| 2023/12/29 | 1,807 | 1,817 | 1,794.5 | 1,801 | -3 | -0.2% | 1,256,900 |
| 2023/12/28 | 1,790 | 1,808 | 1,782.5 | 1,804 | +3.5 | +0.2% | 924,900 |
| 2023/12/27 | 1,800 | 1,810.5 | 1,792 | 1,800.5 | +2.5 | +0.1% | 1,053,800 |
| 2023/12/26 | 1,800 | 1,804 | 1,790.5 | 1,798 | -4 | -0.2% | 948,300 |
| 2023/12/25 | 1,820 | 1,821 | 1,795.5 | 1,802 | +8.5 | +0.5% | 1,041,200 |
| 2023/12/22 | 1,780 | 1,799 | 1,770 | 1,793.5 | +25.5 | +1.4% | 1,406,000 |
| 2023/12/21 | 1,779.5 | 1,779.5 | 1,763.5 | 1,768 | -25.5 | -1.4% | 1,457,100 |
| 2023/12/20 | 1,787 | 1,808.5 | 1,783.5 | 1,793.5 | +18 | +1% | 1,621,600 |
| 2023/12/19 | 1,758 | 1,786 | 1,750.5 | 1,775.5 | +17.5 | +1% | 1,346,300 |
| 2023/12/18 | 1,781 | 1,786 | 1,748 | 1,758 | -22.5 | -1.3% | 1,613,900 |
| 2023/12/15 | 1,727 | 1,784.5 | 1,720.5 | 1,780.5 | +55 | +3.2% | 3,337,900 |
| 2023/12/14 | 1,795 | 1,795 | 1,721.5 | 1,725.5 | -75.5 | -4.2% | 3,100,200 |
| 2023/12/13 | 1,828.5 | 1,830 | 1,800.5 | 1,801 | -27.5 | -1.5% | 1,798,000 |
| 2023/12/12 | 1,850 | 1,856 | 1,828.5 | 1,828.5 | -20.5 | -1.1% | 1,699,100 |
| 2023/12/11 | 1,895 | 1,895 | 1,842.5 | 1,849 | -14 | -0.8% | 1,301,100 |
| 2023/12/08 | 1,856 | 1,875 | 1,845 | 1,863 | -23 | -1.2% | 1,825,600 |
| 2023/12/07 | 1,900.5 | 1,910 | 1,882.5 | 1,886 | -16 | -0.8% | 1,172,800 |
| 2023/12/06 | 1,888 | 1,907 | 1,881 | 1,902 | +14.5 | +0.8% | 867,200 |
| 2023/12/05 | 1,896 | 1,914.5 | 1,884.5 | 1,887.5 | -28.5 | -1.5% | 1,017,300 |
| 2023/12/04 | 1,945 | 1,946.5 | 1,908.5 | 1,916 | -34.5 | -1.8% | 1,172,100 |
| 2023/12/01 | 1,975 | 1,980 | 1,948.5 | 1,950.5 | -16.5 | -0.8% | 1,296,400 |
| 2023/11/30 | 1,915 | 1,969.5 | 1,914 | 1,967 | +47 | +2.4% | 2,124,600 |
| 2023/11/29 | 1,915 | 1,929 | 1,905.5 | 1,920 | +9 | +0.5% | 939,600 |
| 2023/11/28 | 1,919 | 1,919 | 1,901.5 | 1,911 | +7 | +0.4% | 1,020,900 |
| 2023/11/27 | 1,930 | 1,930 | 1,898.5 | 1,904 | -18.5 | -1% | 1,144,900 |
| 2023/11/24 | 1,941 | 1,949 | 1,916 | 1,922.5 | -10.5 | -0.5% | 1,263,700 |
| 2023/11/22 | 1,910 | 1,934.5 | 1,906.5 | 1,933 | +11.5 | +0.6% | 792,500 |
| 2023/11/21 | 1,900 | 1,928 | 1,894 | 1,921.5 | +8.5 | +0.4% | 1,004,800 |
| 2023/11/20 | 1,953 | 1,955.5 | 1,905.5 | 1,913 | -43 | -2.2% | 1,097,100 |
| 2023/11/17 | 1,938 | 1,959 | 1,931.5 | 1,956 | +17.5 | +0.9% | 1,068,500 |
| 2023/11/16 | 1,945 | 1,956.5 | 1,926 | 1,938.5 | -21 | -1.1% | 797,500 |
| 2023/11/15 | 1,944.5 | 1,960 | 1,922 | 1,959.5 | +55 | +2.9% | 1,569,200 |
351～
400
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
