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 |
|---|---|---|---|---|---|---|---|
| 2023/10/24 | 8,410 | 8,610 | 8,310 | 8,560 | +210 | +2.5% | 253,800 |
| 2023/10/23 | 8,360 | 8,580 | 8,350 | 8,350 | +40 | +0.5% | 397,000 |
| 2023/10/20 | 7,930 | 8,360 | 7,890 | 8,310 | +460 | +5.9% | 401,600 |
| 2023/10/19 | 7,720 | 7,930 | 7,720 | 7,850 | +180 | +2.3% | 265,800 |
| 2023/10/18 | 7,540 | 7,710 | 7,470 | 7,670 | +130 | +1.7% | 117,000 |
| 2023/10/17 | 7,440 | 7,630 | 7,340 | 7,540 | +400 | +5.6% | 217,300 |
| 2023/10/16 | 7,240 | 7,240 | 6,880 | 7,140 | -210 | -2.9% | 174,000 |
| 2023/10/13 | 7,080 | 7,410 | 7,020 | 7,350 | +270 | +3.8% | 299,300 |
| 2023/10/12 | 6,600 | 7,090 | 6,560 | 7,080 | +740 | +11.7% | 209,900 |
| 2023/10/11 | 6,560 | 6,560 | 6,340 | 6,340 | -200 | -3.1% | 44,800 |
| 2023/10/10 | 6,260 | 6,550 | 6,260 | 6,540 | +370 | +6% | 89,000 |
| 2023/10/06 | 6,280 | 6,400 | 6,140 | 6,170 | -160 | -2.5% | 57,100 |
| 2023/10/05 | 6,250 | 6,460 | 6,230 | 6,330 | +80 | +1.3% | 87,700 |
| 2023/10/04 | 6,300 | 6,320 | 6,200 | 6,250 | -120 | -1.9% | 82,800 |
| 2023/10/03 | 6,440 | 6,450 | 6,340 | 6,370 | -20 | -0.3% | 42,600 |
| 2023/10/02 | 6,460 | 6,600 | 6,380 | 6,390 | -60 | -0.9% | 78,800 |
| 2023/09/29 | 6,580 | 6,640 | 6,420 | 6,450 | -30 | -0.5% | 94,900 |
| 2023/09/28 | 6,310 | 6,540 | 6,310 | 6,480 | +80 | +1.3% | 92,700 |
| 2023/09/27 | 6,210 | 6,410 | 6,190 | 6,400 | +90 | +1.4% | 60,700 |
| 2023/09/26 | 6,440 | 6,500 | 6,280 | 6,310 | -140 | -2.2% | 60,200 |
| 2023/09/25 | 6,450 | 6,490 | 6,410 | 6,450 | +50 | +0.8% | 50,100 |
| 2023/09/22 | 6,420 | 6,470 | 6,340 | 6,400 | -50 | -0.8% | 57,500 |
| 2023/09/21 | 6,450 | 6,590 | 6,420 | 6,450 | -20 | -0.3% | 72,200 |
| 2023/09/20 | 6,550 | 6,600 | 6,470 | 6,470 | -90 | -1.4% | 49,800 |
| 2023/09/19 | 6,510 | 6,620 | 6,500 | 6,560 | -40 | -0.6% | 52,100 |
| 2023/09/15 | 6,690 | 6,770 | 6,590 | 6,600 | +10 | +0.2% | 99,300 |
| 2023/09/14 | 6,500 | 6,690 | 6,500 | 6,590 | +90 | +1.4% | 110,100 |
| 2023/09/13 | 6,670 | 6,670 | 6,470 | 6,500 | -170 | -2.5% | 74,200 |
| 2023/09/12 | 6,760 | 6,830 | 6,590 | 6,670 | -30 | -0.4% | 48,900 |
| 2023/09/11 | 6,640 | 6,770 | 6,640 | 6,700 | +20 | +0.3% | 74,600 |
| 2023/09/08 | 6,710 | 6,800 | 6,630 | 6,680 | -120 | -1.8% | 85,200 |
| 2023/09/07 | 6,950 | 7,020 | 6,790 | 6,800 | -220 | -3.1% | 80,200 |
| 2023/09/06 | 7,090 | 7,120 | 6,980 | 7,020 | -70 | -1% | 69,600 |
| 2023/09/05 | 7,080 | 7,100 | 6,970 | 7,090 | +40 | +0.6% | 62,400 |
| 2023/09/04 | 6,970 | 7,130 | 6,910 | 7,050 | +110 | +1.6% | 81,900 |
| 2023/09/01 | 6,990 | 7,010 | 6,890 | 6,940 | -50 | -0.7% | 113,400 |
| 2023/08/31 | 7,130 | 7,150 | 6,870 | 6,990 | -180 | -2.5% | 217,200 |
| 2023/08/30 | 7,350 | 7,430 | 7,130 | 7,170 | -30 | -0.4% | 118,700 |
| 2023/08/29 | 7,520 | 7,540 | 7,200 | 7,200 | -370 | -4.9% | 119,700 |
| 2023/08/28 | 7,500 | 7,700 | 7,500 | 7,570 | +40 | +0.5% | 92,800 |
| 2023/08/25 | 7,430 | 7,540 | 7,400 | 7,530 | +50 | +0.7% | 59,300 |
| 2023/08/24 | 7,460 | 7,510 | 7,400 | 7,480 | +20 | +0.3% | 44,400 |
| 2023/08/23 | 7,300 | 7,460 | 7,300 | 7,460 | +80 | +1.1% | 38,600 |
| 2023/08/22 | 7,330 | 7,440 | 7,300 | 7,380 | +40 | +0.5% | 62,500 |
| 2023/08/21 | 7,250 | 7,360 | 7,190 | 7,340 | +70 | +1% | 60,000 |
| 2023/08/18 | 7,170 | 7,390 | 7,170 | 7,270 | ±0 | ±0% | 80,300 |
| 2023/08/17 | 7,350 | 7,460 | 7,170 | 7,270 | -130 | -1.8% | 142,700 |
| 2023/08/16 | 7,360 | 7,700 | 7,350 | 7,400 | -40 | -0.5% | 188,900 |
| 2023/08/15 | 7,520 | 7,650 | 7,390 | 7,440 | -40 | -0.5% | 124,600 |
| 2023/08/14 | 7,210 | 7,530 | 7,160 | 7,480 | +230 | +3.2% | 211,600 |
451～
500
件表示中 / 3771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 | 190,700円 | +5.8% | +27.9% | 1.05% | 19.43倍 | 2.07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 |
| カネカ | 433,800円 | +1.6% | +15.6% | 3.69% | 8.13倍 | 0.57倍 |
|
塩ビ・ソーダから出発。合成繊維、樹脂、食用油脂類、医療機器・医薬、電子材料など事業多彩 |
| アイカ工 | 378,300円 | +6.6% | +4.6% | 3.60% | 12.79倍 | 1.35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 | 235,300円 | +0.7% | +67.6% | 4.67% | 8.31倍 | 0.58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 | 340,300円 | +6.3% | +40.3% | 3.53% | 8.44倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム
