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 |
|---|---|---|---|---|---|---|---|
| 2024/12/03 | 1,475 | 1,483 | 1,456 | 1,463 | -6 | -0.4% | 347,600 |
| 2024/12/02 | 1,462 | 1,487 | 1,462 | 1,469 | +8 | +0.5% | 226,900 |
| 2024/11/29 | 1,482 | 1,487 | 1,461 | 1,461 | -21 | -1.4% | 205,800 |
| 2024/11/28 | 1,456 | 1,482 | 1,449 | 1,482 | -4 | -0.3% | 258,900 |
| 2024/11/27 | 1,552 | 1,566 | 1,474 | 1,486 | -50 | -3.3% | 446,700 |
| 2024/11/26 | 1,500 | 1,543 | 1,494 | 1,536 | +37 | +2.5% | 426,400 |
| 2024/11/25 | 1,532 | 1,540 | 1,487 | 1,499 | -17 | -1.1% | 368,500 |
| 2024/11/22 | 1,465 | 1,526 | 1,464 | 1,516 | +48 | +3.3% | 312,700 |
| 2024/11/21 | 1,500 | 1,502 | 1,462 | 1,468 | -41 | -2.7% | 362,700 |
| 2024/11/20 | 1,489 | 1,528 | 1,488 | 1,509 | +20 | +1.3% | 243,800 |
| 2024/11/19 | 1,504 | 1,512 | 1,471 | 1,489 | -3 | -0.2% | 284,400 |
| 2024/11/18 | 1,476 | 1,514 | 1,471 | 1,492 | -24 | -1.6% | 448,100 |
| 2024/11/15 | 1,520 | 1,541 | 1,505 | 1,516 | +9 | +0.6% | 368,300 |
| 2024/11/14 | 1,538 | 1,546 | 1,501 | 1,507 | -54 | -3.5% | 621,900 |
| 2024/11/13 | 1,549 | 1,573 | 1,533 | 1,561 | +15 | +1% | 348,900 |
| 2024/11/12 | 1,565 | 1,605 | 1,531 | 1,546 | -49 | -3.1% | 702,800 |
| 2024/11/11 | 1,628 | 1,640 | 1,557 | 1,595 | -18 | -1.1% | 601,200 |
| 2024/11/08 | 1,629 | 1,635 | 1,599 | 1,613 | -8 | -0.5% | 355,900 |
| 2024/11/07 | 1,651 | 1,664 | 1,617 | 1,621 | -26 | -1.6% | 295,800 |
| 2024/11/06 | 1,624 | 1,672 | 1,611 | 1,647 | +21 | +1.3% | 286,600 |
| 2024/11/05 | 1,599 | 1,632 | 1,589 | 1,626 | +37 | +2.3% | 222,800 |
| 2024/11/01 | 1,603 | 1,610 | 1,581 | 1,589 | -36 | -2.2% | 316,300 |
| 2024/10/31 | 1,628 | 1,640 | 1,596 | 1,625 | -11 | -0.7% | 488,100 |
| 2024/10/30 | 1,658 | 1,662 | 1,628 | 1,636 | -2 | -0.1% | 343,700 |
| 2024/10/29 | 1,635 | 1,638 | 1,611 | 1,638 | -8 | -0.5% | 343,400 |
| 2024/10/28 | 1,637 | 1,679 | 1,633 | 1,646 | +10 | +0.6% | 225,100 |
| 2024/10/25 | 1,680 | 1,688 | 1,617 | 1,636 | -30 | -1.8% | 305,400 |
| 2024/10/24 | 1,680 | 1,692 | 1,650 | 1,666 | -34 | -2% | 257,900 |
| 2024/10/23 | 1,733 | 1,745 | 1,687 | 1,700 | -35 | -2% | 219,100 |
| 2024/10/22 | 1,740 | 1,752 | 1,713 | 1,735 | -15 | -0.9% | 185,600 |
| 2024/10/21 | 1,748 | 1,782 | 1,742 | 1,750 | +5 | +0.3% | 179,100 |
| 2024/10/18 | 1,775 | 1,782 | 1,742 | 1,745 | -30 | -1.7% | 237,900 |
| 2024/10/17 | 1,810 | 1,811 | 1,775 | 1,775 | -36 | -2% | 285,300 |
| 2024/10/16 | 1,837 | 1,840 | 1,803 | 1,811 | -41 | -2.2% | 373,500 |
| 2024/10/15 | 1,820 | 1,859 | 1,803 | 1,852 | +32 | +1.8% | 544,900 |
| 2024/10/11 | 1,855 | 1,873 | 1,816 | 1,820 | -51 | -2.7% | 379,100 |
| 2024/10/10 | 1,890 | 1,901 | 1,866 | 1,871 | -27 | -1.4% | 177,100 |
| 2024/10/09 | 1,930 | 1,946 | 1,882 | 1,898 | -26 | -1.4% | 219,000 |
| 2024/10/08 | 1,879 | 1,932 | 1,866 | 1,924 | +14 | +0.7% | 264,200 |
| 2024/10/07 | 1,910 | 1,936 | 1,870 | 1,910 | -1 | -0.1% | 473,100 |
| 2024/10/04 | 1,919 | 1,942 | 1,904 | 1,911 | +21 | +1.1% | 245,100 |
| 2024/10/03 | 1,900 | 1,917 | 1,876 | 1,890 | +56 | +3.1% | 433,200 |
| 2024/10/02 | 1,963 | 1,963 | 1,833 | 1,834 | -128 | -6.5% | 710,100 |
| 2024/10/01 | 1,915 | 1,978 | 1,907 | 1,962 | +43 | +2.2% | 436,400 |
| 2024/09/30 | 1,947 | 1,984 | 1,897 | 1,919 | -56 | -2.8% | 583,900 |
| 2024/09/27 | 2,059 | 2,062 | 1,952 | 1,975 | -8,115 | -80.4% | 408,100 |
| 2024/09/26 | 9,890 | 10,090 | 9,840 | 10,090 | +340 | +3.5% | 87,300 |
| 2024/09/25 | 9,230 | 9,810 | 9,170 | 9,750 | +450 | +4.8% | 126,900 |
| 2024/09/24 | 9,530 | 9,570 | 9,230 | 9,300 | -80 | -0.9% | 79,500 |
| 2024/09/20 | 9,410 | 9,500 | 9,280 | 9,380 | +160 | +1.7% | 78,000 |
1～
50
件表示中 / 3593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 | 146,300円 | +8.9% | +39.9% | 1.30% | 16.14倍 | 1.65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 | 127,600円 | +9.2% | +60.0% | 3.53% | 13.65倍 | 0.79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 |
| 上村工業 | 1,126,000円 | +1.7% | +18.5% | 1.78% | 14.19倍 | 1.82倍 |
|
メッキ用化学品首位。機械装置、加工も展開。アジア、米国に生産開発拠点も先端分野は国内基軸 |
| トクヤマ | 270,200円 | +2.9% | +17.9% | 3.70% | 7.78倍 | 0.77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 | 214,200円 | +7.9% | +119.2% | 4.67% | 20.51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
