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 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 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 |
| 2025/04/25 | 1,545 | 1,545 | 1,479 | 1,480 | -50 | -3.3% | 696,800 |
| 2025/04/24 | 1,522 | 1,543 | 1,512 | 1,530 | ±0 | ±0% | 289,800 |
| 2025/04/23 | 1,588 | 1,589 | 1,522 | 1,530 | -47 | -3% | 405,400 |
| 2025/04/22 | 1,557 | 1,596 | 1,556 | 1,577 | +22 | +1.4% | 231,000 |
| 2025/04/21 | 1,564 | 1,572 | 1,526 | 1,555 | -10 | -0.6% | 337,000 |
| 2025/04/18 | 1,600 | 1,624 | 1,562 | 1,565 | +35 | +2.3% | 1,174,700 |
| 2025/04/17 | 1,500 | 1,531 | 1,495 | 1,530 | +37 | +2.5% | 230,800 |
| 2025/04/16 | 1,500 | 1,515 | 1,488 | 1,493 | -31 | -2% | 256,000 |
| 2025/04/15 | 1,538 | 1,546 | 1,515 | 1,524 | -7 | -0.5% | 155,500 |
| 2025/04/14 | 1,498 | 1,542 | 1,488 | 1,531 | +54 | +3.7% | 260,600 |
| 2025/04/11 | 1,425 | 1,480 | 1,397 | 1,477 | -48 | -3.1% | 396,300 |
| 2025/04/10 | 1,540 | 1,540 | 1,477 | 1,525 | +85 | +5.9% | 444,100 |
| 2025/04/09 | 1,462 | 1,475 | 1,400 | 1,440 | -45 | -3% | 371,100 |
| 2025/04/08 | 1,431 | 1,491 | 1,430 | 1,485 | +111 | +8.1% | 446,100 |
| 2025/04/07 | 1,376 | 1,423 | 1,358 | 1,374 | -122 | -8.2% | 463,900 |
| 2025/04/04 | 1,524 | 1,543 | 1,467 | 1,496 | -52 | -3.4% | 415,600 |
| 2025/04/03 | 1,505 | 1,553 | 1,502 | 1,548 | -32 | -2% | 341,400 |
| 2025/04/02 | 1,635 | 1,635 | 1,580 | 1,580 | -33 | -2% | 330,500 |
| 2025/04/01 | 1,626 | 1,644 | 1,605 | 1,613 | -11 | -0.7% | 288,700 |
| 2025/03/31 | 1,666 | 1,674 | 1,606 | 1,624 | -67 | -4% | 509,000 |
| 2025/03/28 | 1,737 | 1,770 | 1,666 | 1,691 | -55 | -3.2% | 668,100 |
| 2025/03/27 | 1,684 | 1,778 | 1,679 | 1,746 | +126 | +7.8% | 1,180,000 |
| 2025/03/26 | 1,639 | 1,650 | 1,607 | 1,620 | -5 | -0.3% | 422,500 |
| 2025/03/25 | 1,660 | 1,665 | 1,611 | 1,625 | -24 | -1.5% | 391,100 |
| 2025/03/24 | 1,638 | 1,659 | 1,622 | 1,649 | +6 | +0.4% | 294,300 |
| 2025/03/21 | 1,600 | 1,670 | 1,595 | 1,643 | +24 | +1.5% | 445,100 |
| 2025/03/19 | 1,592 | 1,633 | 1,592 | 1,619 | +26 | +1.6% | 340,200 |
| 2025/03/18 | 1,600 | 1,609 | 1,575 | 1,593 | +17 | +1.1% | 496,000 |
| 2025/03/17 | 1,574 | 1,587 | 1,563 | 1,576 | +22 | +1.4% | 364,600 |
| 2025/03/14 | 1,555 | 1,567 | 1,530 | 1,554 | +18 | +1.2% | 397,600 |
| 2025/03/13 | 1,556 | 1,562 | 1,529 | 1,536 | -4 | -0.3% | 339,100 |
| 2025/03/12 | 1,484 | 1,551 | 1,479 | 1,540 | +60 | +4.1% | 438,100 |
| 2025/03/11 | 1,482 | 1,485 | 1,457 | 1,480 | -42 | -2.8% | 511,600 |
| 2025/03/10 | 1,553 | 1,560 | 1,522 | 1,522 | -46 | -2.9% | 974,200 |
| 2025/03/07 | 1,489 | 1,615 | 1,487 | 1,568 | +67 | +4.5% | 1,363,500 |
| 2025/03/06 | 1,471 | 1,510 | 1,453 | 1,501 | +48 | +3.3% | 505,500 |
1～
50
件表示中 / 3702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 | 149,100円 | +2.9% | +27.9% | 1.34% | 15.26倍 | 1.62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 |
| ＵＢＥ | 222,300円 | +0.7% | +67.6% | 4.95% | 7.85倍 | 0.55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 |
| 日化薬 | 127,300円 | +5.4% | -11.5% | 4.71% | 11.62倍 | 0.76倍 |
|
火薬が起源。半導体向けエポキシなど機能化学品展開。医薬は抗がん剤に強み。自動車部品育成 |
| トクヤマ | 272,100円 | +6.3% | +40.3% | 4.41% | 6.75倍 | 0.75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 |
| クレハ | 335,000円 | +1.8% | +37.0% | 6.45% | 16.66倍 | 0.80倍 |
|
塩素化学の工業薬・肥料発祥。車載電池向けのＰＶＤＦが成長柱。クレラップ等樹脂製品強い |
市場注目の銘柄
チャート関連のコラム
