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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 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 |
| 2025/03/05 | 1,444 | 1,472 | 1,415 | 1,453 | +11 | +0.8% | 554,700 |
| 2025/03/04 | 1,451 | 1,455 | 1,430 | 1,442 | -5 | -0.3% | 510,500 |
| 2025/03/03 | 1,374 | 1,460 | 1,370 | 1,447 | +50 | +3.6% | 656,900 |
| 2025/02/28 | 1,398 | 1,411 | 1,365 | 1,397 | -31 | -2.2% | 560,000 |
| 2025/02/27 | 1,413 | 1,437 | 1,407 | 1,428 | +26 | +1.9% | 519,500 |
| 2025/02/26 | 1,393 | 1,417 | 1,360 | 1,402 | +39 | +2.9% | 618,500 |
| 2025/02/25 | 1,337 | 1,375 | 1,328 | 1,363 | +15 | +1.1% | 467,100 |
| 2025/02/21 | 1,371 | 1,385 | 1,342 | 1,348 | -31 | -2.2% | 733,300 |
| 2025/02/20 | 1,407 | 1,410 | 1,374 | 1,379 | -28 | -2% | 637,500 |
| 2025/02/19 | 1,449 | 1,455 | 1,407 | 1,407 | -49 | -3.4% | 709,900 |
| 2025/02/18 | 1,425 | 1,464 | 1,420 | 1,456 | +30 | +2.1% | 611,500 |
| 2025/02/17 | 1,451 | 1,456 | 1,425 | 1,426 | -20 | -1.4% | 641,900 |
| 2025/02/14 | 1,536 | 1,536 | 1,436 | 1,446 | -90 | -5.9% | 1,185,800 |
| 2025/02/13 | 1,530 | 1,548 | 1,501 | 1,536 | +6 | +0.4% | 992,300 |
| 2025/02/12 | 1,617 | 1,670 | 1,507 | 1,530 | -247 | -13.9% | 2,407,000 |
| 2025/02/10 | 1,741 | 1,791 | 1,730 | 1,777 | +76 | +4.5% | 783,600 |
| 2025/02/07 | 1,658 | 1,715 | 1,658 | 1,701 | +49 | +3% | 602,900 |
| 2025/02/06 | 1,611 | 1,657 | 1,610 | 1,652 | +55 | +3.4% | 370,600 |
| 2025/02/05 | 1,600 | 1,603 | 1,579 | 1,597 | -9 | -0.6% | 425,500 |
| 2025/02/04 | 1,658 | 1,658 | 1,599 | 1,606 | -27 | -1.7% | 461,600 |
| 2025/02/03 | 1,661 | 1,665 | 1,620 | 1,633 | -41 | -2.4% | 434,200 |
| 2025/01/31 | 1,709 | 1,721 | 1,672 | 1,674 | -20 | -1.2% | 338,800 |
| 2025/01/30 | 1,675 | 1,696 | 1,667 | 1,694 | +4 | +0.2% | 595,100 |
| 2025/01/29 | 1,725 | 1,725 | 1,672 | 1,690 | -26 | -1.5% | 534,000 |
| 2025/01/28 | 1,748 | 1,755 | 1,708 | 1,716 | -28 | -1.6% | 534,200 |
| 2025/01/27 | 1,810 | 1,823 | 1,736 | 1,744 | -42 | -2.4% | 516,600 |
| 2025/01/24 | 1,793 | 1,805 | 1,771 | 1,786 | -8 | -0.4% | 326,600 |
| 2025/01/23 | 1,780 | 1,805 | 1,764 | 1,794 | +35 | +2% | 460,700 |
| 2025/01/22 | 1,744 | 1,763 | 1,722 | 1,759 | +24 | +1.4% | 520,500 |
| 2025/01/21 | 1,782 | 1,782 | 1,715 | 1,735 | -37 | -2.1% | 525,700 |
| 2025/01/20 | 1,787 | 1,790 | 1,757 | 1,772 | +2 | +0.1% | 286,300 |
| 2025/01/17 | 1,770 | 1,786 | 1,736 | 1,770 | -2 | -0.1% | 276,200 |
1～
50
件表示中 / 3670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 | 160,400円 | +8.9% | +39.9% | 1.18% | 17.55倍 | 1.79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 |
| 日化薬 | 139,800円 | +10.9% | +91.8% | 4.29% | 12.53倍 | 0.85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 |
| アイカ工 | 330,500円 | +5.7% | +8.3% | 3.69% | 12.80倍 | 1.20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 |
| トクヤマ | 276,600円 | +1.8% | +17.9% | 3.62% | 7.96倍 | 0.79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 |
| デンカ | 211,200円 | +7.9% | +119.2% | 4.73% | 20.22倍 | 0.58倍 |
|
特殊合成ゴムや機能樹脂など生産。注力中の電子先端分野が成長中。ワクチンや検査試薬なども |
市場注目の銘柄
チャート関連のコラム
