大阪ソーダの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/09 | 1,795 | 1,818 | 1,784 | 1,797 | +24 | +1.4% | 485,400 |
| 2025/07/08 | 1,796 | 1,814 | 1,771 | 1,773 | -27 | -1.5% | 524,500 |
| 2025/07/07 | 1,800 | 1,805 | 1,784 | 1,800 | +4 | +0.2% | 314,300 |
| 2025/07/04 | 1,783 | 1,798 | 1,754 | 1,796 | +3 | +0.2% | 435,700 |
| 2025/07/03 | 1,794 | 1,814 | 1,789 | 1,793 | +10 | +0.6% | 326,500 |
| 2025/07/02 | 1,804 | 1,812 | 1,782 | 1,783 | -16 | -0.9% | 460,000 |
| 2025/07/01 | 1,810 | 1,823 | 1,796 | 1,799 | +2 | +0.1% | 415,400 |
| 2025/06/30 | 1,799 | 1,808 | 1,758 | 1,797 | -6 | -0.3% | 498,600 |
| 2025/06/27 | 1,820 | 1,820 | 1,775 | 1,803 | -17 | -0.9% | 382,700 |
| 2025/06/26 | 1,803 | 1,840 | 1,791 | 1,820 | +36 | +2% | 479,300 |
| 2025/06/25 | 1,790 | 1,820 | 1,761 | 1,784 | +23 | +1.3% | 370,500 |
| 2025/06/24 | 1,800 | 1,805 | 1,747 | 1,761 | -20 | -1.1% | 404,400 |
| 2025/06/23 | 1,761 | 1,790 | 1,757 | 1,781 | +2 | +0.1% | 321,900 |
| 2025/06/20 | 1,760 | 1,785 | 1,743 | 1,779 | +47 | +2.7% | 818,500 |
| 2025/06/19 | 1,728 | 1,736 | 1,716 | 1,732 | +11 | +0.6% | 248,400 |
| 2025/06/18 | 1,722 | 1,767 | 1,715 | 1,721 | +3 | +0.2% | 293,400 |
| 2025/06/17 | 1,735 | 1,740 | 1,705 | 1,718 | +3 | +0.2% | 368,000 |
| 2025/06/16 | 1,734 | 1,748 | 1,698 | 1,715 | -13 | -0.8% | 439,300 |
| 2025/06/13 | 1,762 | 1,775 | 1,706 | 1,728 | +6 | +0.3% | 567,000 |
| 2025/06/12 | 1,729 | 1,741 | 1,693 | 1,722 | +18 | +1.1% | 397,700 |
| 2025/06/11 | 1,697 | 1,728 | 1,692 | 1,704 | +39 | +2.3% | 489,600 |
| 2025/06/10 | 1,707 | 1,713 | 1,654 | 1,665 | -21 | -1.2% | 409,000 |
| 2025/06/09 | 1,690 | 1,738 | 1,680 | 1,686 | -3 | -0.2% | 533,400 |
| 2025/06/06 | 1,593 | 1,711 | 1,593 | 1,689 | +109 | +6.9% | 817,100 |
| 2025/06/05 | 1,577 | 1,583 | 1,560 | 1,580 | -11 | -0.7% | 207,300 |
| 2025/06/04 | 1,613 | 1,639 | 1,591 | 1,591 | -11 | -0.7% | 248,500 |
| 2025/06/03 | 1,609 | 1,618 | 1,589 | 1,602 | -4 | -0.2% | 332,500 |
| 2025/06/02 | 1,600 | 1,614 | 1,591 | 1,606 | -10 | -0.6% | 280,100 |
| 2025/05/30 | 1,569 | 1,621 | 1,561 | 1,616 | +34 | +2.1% | 466,200 |
| 2025/05/29 | 1,583 | 1,619 | 1,570 | 1,582 | +65 | +4.3% | 634,500 |
| 2025/05/28 | 1,534 | 1,540 | 1,503 | 1,517 | -1 | -0.1% | 246,100 |
| 2025/05/27 | 1,510 | 1,523 | 1,504 | 1,518 | +3 | +0.2% | 222,000 |
| 2025/05/26 | 1,499 | 1,543 | 1,499 | 1,515 | +33 | +2.2% | 304,700 |
| 2025/05/23 | 1,475 | 1,492 | 1,461 | 1,482 | +37 | +2.6% | 298,300 |
| 2025/05/22 | 1,455 | 1,469 | 1,445 | 1,445 | -28 | -1.9% | 264,200 |
| 2025/05/21 | 1,481 | 1,493 | 1,462 | 1,473 | -18 | -1.2% | 228,100 |
| 2025/05/20 | 1,528 | 1,545 | 1,488 | 1,491 | -14 | -0.9% | 300,100 |
| 2025/05/19 | 1,460 | 1,536 | 1,451 | 1,505 | +33 | +2.2% | 481,700 |
| 2025/05/16 | 1,481 | 1,497 | 1,464 | 1,472 | -13 | -0.9% | 381,900 |
| 2025/05/15 | 1,410 | 1,497 | 1,410 | 1,485 | +62 | +4.4% | 574,500 |
| 2025/05/14 | 1,450 | 1,457 | 1,397 | 1,423 | -41 | -2.8% | 586,900 |
| 2025/05/13 | 1,484 | 1,484 | 1,438 | 1,464 | +9 | +0.6% | 511,000 |
| 2025/05/12 | 1,475 | 1,531 | 1,447 | 1,455 | -60 | -4% | 866,400 |
| 2025/05/09 | 1,517 | 1,528 | 1,501 | 1,515 | +7 | +0.5% | 394,000 |
| 2025/05/08 | 1,492 | 1,510 | 1,486 | 1,508 | +2 | +0.1% | 304,600 |
| 2025/05/07 | 1,480 | 1,513 | 1,472 | 1,506 | +21 | +1.4% | 416,800 |
| 2025/05/02 | 1,493 | 1,499 | 1,471 | 1,485 | +2 | +0.1% | 289,100 |
| 2025/05/01 | 1,485 | 1,492 | 1,461 | 1,483 | -7 | -0.5% | 217,500 |
| 2025/04/30 | 1,488 | 1,491 | 1,467 | 1,490 | +2 | +0.1% | 274,100 |
| 2025/04/28 | 1,505 | 1,520 | 1,474 | 1,488 | +8 | +0.5% | 434,100 |
1～
50
件表示中 / 3738件
類似銘柄と比較する
現在ご覧いただいている「大阪ソーダ」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 |
|---|---|---|---|---|---|---|---|---|
| 大阪ソーダ | 179,700円 | +5.8% | +27.9% | 1.11% | 18.39倍 | 1.96倍 |
|
エポキシ樹脂原料などの基礎化学品や機能化学品を展開。医薬品精製材料では世界トップ |
| アイカ工 | 361,300円 | +6.6% | +4.6% | 3.76% | 12.29倍 | 1.30倍 |
|
メラミン化粧板で国内首位。不燃機能持たせた壁面材強い。海外接着剤会社買収しアジア強化 |
| ＵＢＥ | 228,800円 | +0.7% | +67.6% | 4.81% | 8.08倍 | 0.56倍 |
|
ナイロン樹脂やポリイミド等の化学品製造が主事業。２２年度にセメント事業を持分会社へ移行 |
| トクヤマ | 314,400円 | +6.3% | +40.3% | 3.82% | 7.80倍 | 0.86倍 |
|
半導体用シリコンの世界大手。塩ビ・苛性ソーダ、セメントなども。製品の大半を徳山で製造 |
| エフピコ | 261,000円 | +4.1% | +6.2% | 2.36% | 16.02倍 | 1.38倍 |
|
食品トレー、弁当・総菜容器の最大手。新素材開発など技術力高い。リサイクルにも積極的 |
市場注目の銘柄
チャート関連のコラム
