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 |
|---|---|---|---|---|---|---|---|
| 2023/02/06 | 4,170 | 4,200 | 4,160 | 4,200 | +35 | +0.8% | 57,400 |
| 2023/02/03 | 4,170 | 4,175 | 4,125 | 4,165 | -5 | -0.1% | 74,900 |
| 2023/02/02 | 4,140 | 4,200 | 4,135 | 4,170 | +25 | +0.6% | 67,500 |
| 2023/02/01 | 4,255 | 4,255 | 4,145 | 4,145 | -85 | -2% | 59,400 |
| 2023/01/31 | 4,255 | 4,285 | 4,195 | 4,230 | -35 | -0.8% | 82,100 |
| 2023/01/30 | 4,230 | 4,265 | 4,220 | 4,265 | +50 | +1.2% | 60,100 |
| 2023/01/27 | 4,220 | 4,245 | 4,205 | 4,215 | +5 | +0.1% | 43,400 |
| 2023/01/26 | 4,175 | 4,230 | 4,155 | 4,210 | +30 | +0.7% | 45,200 |
| 2023/01/25 | 4,165 | 4,205 | 4,155 | 4,180 | +15 | +0.4% | 35,000 |
| 2023/01/24 | 4,145 | 4,185 | 4,135 | 4,165 | +55 | +1.3% | 55,600 |
| 2023/01/23 | 4,100 | 4,135 | 4,070 | 4,110 | +50 | +1.2% | 59,200 |
| 2023/01/20 | 3,980 | 4,070 | 3,965 | 4,060 | +85 | +2.1% | 56,600 |
| 2023/01/19 | 3,965 | 4,015 | 3,965 | 3,975 | -25 | -0.6% | 54,400 |
| 2023/01/18 | 3,965 | 4,035 | 3,955 | 4,000 | +35 | +0.9% | 48,700 |
| 2023/01/17 | 3,940 | 3,985 | 3,935 | 3,965 | +85 | +2.2% | 49,600 |
| 2023/01/16 | 3,920 | 3,945 | 3,880 | 3,880 | -40 | -1% | 87,100 |
| 2023/01/13 | 3,870 | 3,965 | 3,870 | 3,920 | +30 | +0.8% | 65,800 |
| 2023/01/12 | 3,950 | 3,965 | 3,890 | 3,890 | -50 | -1.3% | 65,300 |
| 2023/01/11 | 3,860 | 3,955 | 3,860 | 3,940 | +115 | +3% | 94,600 |
| 2023/01/10 | 3,800 | 3,845 | 3,795 | 3,825 | +80 | +2.1% | 87,500 |
| 2023/01/06 | 3,720 | 3,775 | 3,715 | 3,745 | +25 | +0.7% | 82,200 |
| 2023/01/05 | 3,725 | 3,745 | 3,680 | 3,720 | -10 | -0.3% | 91,900 |
| 2023/01/04 | 3,805 | 3,820 | 3,720 | 3,730 | -100 | -2.6% | 82,500 |
| 2022/12/30 | 3,790 | 3,855 | 3,790 | 3,830 | +45 | +1.2% | 56,000 |
| 2022/12/29 | 3,790 | 3,790 | 3,750 | 3,785 | -35 | -0.9% | 84,800 |
| 2022/12/28 | 3,935 | 3,950 | 3,820 | 3,820 | -135 | -3.4% | 66,700 |
| 2022/12/27 | 3,965 | 3,970 | 3,905 | 3,955 | +15 | +0.4% | 49,500 |
| 2022/12/26 | 3,970 | 3,970 | 3,860 | 3,940 | -20 | -0.5% | 63,200 |
| 2022/12/23 | 3,975 | 3,985 | 3,955 | 3,960 | -40 | -1% | 59,300 |
| 2022/12/22 | 3,950 | 4,025 | 3,945 | 4,000 | +90 | +2.3% | 106,200 |
| 2022/12/21 | 3,995 | 4,005 | 3,890 | 3,910 | -85 | -2.1% | 145,000 |
| 2022/12/20 | 4,205 | 4,245 | 3,975 | 3,995 | -245 | -5.8% | 313,700 |
| 2022/12/19 | 4,230 | 4,260 | 4,220 | 4,240 | -10 | -0.2% | 89,600 |
| 2022/12/16 | 4,290 | 4,305 | 4,225 | 4,250 | -40 | -0.9% | 214,200 |
| 2022/12/15 | 4,260 | 4,315 | 4,245 | 4,290 | +30 | +0.7% | 90,500 |
| 2022/12/14 | 4,215 | 4,275 | 4,205 | 4,260 | +65 | +1.5% | 111,300 |
| 2022/12/13 | 4,285 | 4,285 | 4,195 | 4,195 | -25 | -0.6% | 108,200 |
| 2022/12/12 | 4,255 | 4,275 | 4,220 | 4,220 | -30 | -0.7% | 106,100 |
| 2022/12/09 | 4,205 | 4,255 | 4,200 | 4,250 | +10 | +0.2% | 74,600 |
| 2022/12/08 | 4,230 | 4,280 | 4,220 | 4,240 | -5 | -0.1% | 132,200 |
| 2022/12/07 | 4,190 | 4,275 | 4,180 | 4,245 | +45 | +1.1% | 126,900 |
| 2022/12/06 | 4,160 | 4,205 | 4,155 | 4,200 | +40 | +1% | 83,900 |
| 2022/12/05 | 4,150 | 4,210 | 4,140 | 4,160 | +40 | +1% | 120,800 |
| 2022/12/02 | 4,120 | 4,145 | 4,080 | 4,120 | +45 | +1.1% | 145,400 |
| 2022/12/01 | 4,070 | 4,095 | 4,055 | 4,075 | -55 | -1.3% | 88,500 |
| 2022/11/30 | 4,090 | 4,135 | 4,065 | 4,130 | +40 | +1% | 81,700 |
| 2022/11/29 | 4,150 | 4,150 | 4,080 | 4,090 | -75 | -1.8% | 92,300 |
| 2022/11/28 | 4,180 | 4,190 | 4,105 | 4,165 | -50 | -1.2% | 103,500 |
| 2022/11/25 | 4,230 | 4,240 | 4,180 | 4,215 | -5 | -0.1% | 63,000 |
| 2022/11/24 | 4,195 | 4,240 | 4,170 | 4,220 | +35 | +0.8% | 85,500 |
451～
500
件表示中 / 3594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 | 163,100円 | +8.9% | +39.9% | 1.16% | 18.00倍 | 1.84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 |
| 上村工業 | 1,118,000円 | +1.7% | +18.5% | 1.79% | 14.09倍 | 1.81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 | 265,600円 | +2.9% | +17.9% | 3.77% | 7.64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 |
| デンカ | 209,900円 | +7.9% | +119.2% | 4.76% | 20.10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 |
| 東亜合成 | 150,000円 | +6.7% | +20.7% | 4.00% | 13.13倍 | 0.78倍 |
|
アクリル酸エステルの先駆。車載電池向け材料も展開。瞬間接着剤「アロンアルフア」を擁す |
市場注目の銘柄
チャート関連のコラム
