決算new！
2024/05/13 発表
今期経常は2％増益、前期配当を5円増額・今期も85円継続へ
4042東証P貸借
業種 化学
東ソー 株価時系列データ
PTS
1,955
円
取引時間外
(23:45)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,239.0 (24/05/10) | 1,596.0 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,239.0 (24/05/10) | 1,784.5 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,915.0 | 1,949.0 | 1,905.0 | 1,949.0 | +24.0 | +1.3 | 2,297,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/16 | 1,950.5 | 1,964.5 | 1,902.5 | 1,925.0 | -24.5 | -1.3 | 2,820,800 |
| 5/15 | 1,980.0 | 1,980.5 | 1,932.0 | 1,949.5 | -31.0 | -1.6 | 4,375,700 |
| 5/14 | 2,017.0 | 2,045.0 | 1,965.0 | 1,980.5 | -186.5 | -8.6 | 6,421,600 |
| 5/13 | 2,211.0 | 2,239.0 | 2,139.5 | 2,167.0 | -53.5 | -2.4 | 2,272,600 |
| 5/10 | 2,230.0 | 2,239.0 | 2,215.0 | 2,220.5 | +15.0 | +0.7 | 1,115,200 |
| 5/9 | 2,190.0 | 2,223.0 | 2,184.5 | 2,205.5 | +37.0 | +1.7 | 851,200 |
| 5/8 | 2,165.0 | 2,179.0 | 2,159.5 | 2,168.5 | -11.0 | -0.5 | 994,000 |
| 5/7 | 2,190.0 | 2,190.0 | 2,158.5 | 2,179.5 | +9.5 | +0.4 | 1,077,400 |
| 5/2 | 2,173.0 | 2,182.5 | 2,158.5 | 2,170.0 | -2.0 | -0.1 | 659,300 |
| 5/1 | 2,157.0 | 2,174.0 | 2,135.0 | 2,172.0 | -7.5 | -0.3 | 1,162,400 |
| 4/30 | 2,189.5 | 2,196.5 | 2,168.0 | 2,179.5 | +4.5 | +0.2 | 929,600 |
| 4/26 | 2,132.0 | 2,177.0 | 2,123.5 | 2,175.0 | +25.0 | +1.2 | 896,000 |
| 4/25 | 2,155.0 | 2,176.0 | 2,149.0 | 2,150.0 | -5.5 | -0.3 | 992,100 |
| 4/24 | 2,150.0 | 2,170.0 | 2,146.0 | 2,155.5 | +12.5 | +0.6 | 1,081,000 |
| 4/23 | 2,145.0 | 2,160.0 | 2,138.0 | 2,143.0 | +9.0 | +0.4 | 1,038,400 |
| 4/22 | 2,126.5 | 2,143.5 | 2,123.5 | 2,134.0 | +27.5 | +1.3 | 872,300 |
| 4/19 | 2,125.0 | 2,139.5 | 2,092.5 | 2,106.5 | -31.0 | -1.5 | 1,568,000 |
| 4/18 | 2,125.0 | 2,142.5 | 2,108.5 | 2,137.5 | +22.5 | +1.1 | 1,371,200 |
| 4/17 | 2,137.5 | 2,142.5 | 2,102.0 | 2,115.0 | -24.5 | -1.2 | 1,405,400 |
| 4/16 | 2,159.0 | 2,165.5 | 2,127.0 | 2,139.5 | -38.5 | -1.8 | 1,231,000 |
| 4/15 | 2,144.0 | 2,178.0 | 2,134.5 | 2,178.0 | +1.0 | +0.1 | 1,066,200 |
| 4/12 | 2,199.0 | 2,199.0 | 2,162.0 | 2,177.0 | +2.0 | +0.1 | 1,168,600 |
| 4/11 | 2,147.5 | 2,183.5 | 2,130.0 | 2,175.0 | +12.0 | +0.6 | 989,900 |
| 4/10 | 2,178.5 | 2,210.0 | 2,156.5 | 2,163.0 | -15.5 | -0.7 | 1,060,800 |
| 4/9 | 2,170.0 | 2,193.5 | 2,159.5 | 2,178.5 | +26.5 | +1.2 | 1,418,600 |
| 4/8 | 2,152.0 | 2,171.0 | 2,132.0 | 2,152.0 | +2.0 | +0.1 | 1,243,900 |
| 4/5 | 2,099.0 | 2,150.0 | 2,095.0 | 2,150.0 | +33.5 | +1.6 | 1,490,800 |
| 4/4 | 2,126.0 | 2,132.0 | 2,106.5 | 2,116.5 | +6.0 | +0.3 | 1,071,000 |
| 4/3 | 2,090.5 | 2,119.0 | 2,088.5 | 2,110.5 | +36.0 | +1.7 | 1,575,500 |
| 4/2 | 2,032.0 | 2,079.0 | 2,029.5 | 2,074.5 | +42.5 | +2.1 | 1,347,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて