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 |
|---|---|---|---|---|---|---|---|
| 2023/07/14 | 5,280 | 5,290 | 5,210 | 5,280 | +10 | +0.2% | 29,300 |
| 2023/07/13 | 5,270 | 5,330 | 5,230 | 5,270 | +50 | +1% | 37,300 |
| 2023/07/12 | 5,400 | 5,410 | 5,220 | 5,220 | -210 | -3.9% | 71,700 |
| 2023/07/11 | 5,580 | 5,580 | 5,370 | 5,430 | -150 | -2.7% | 98,300 |
| 2023/07/10 | 5,560 | 5,600 | 5,500 | 5,580 | +20 | +0.4% | 41,900 |
| 2023/07/07 | 5,540 | 5,590 | 5,500 | 5,560 | ±0 | ±0% | 36,900 |
| 2023/07/06 | 5,550 | 5,600 | 5,500 | 5,560 | -90 | -1.6% | 45,000 |
| 2023/07/05 | 5,630 | 5,660 | 5,560 | 5,650 | +20 | +0.4% | 30,600 |
| 2023/07/04 | 5,630 | 5,740 | 5,550 | 5,630 | -20 | -0.4% | 71,000 |
| 2023/07/03 | 5,530 | 5,670 | 5,520 | 5,650 | +220 | +4.1% | 88,200 |
| 2023/06/30 | 5,430 | 5,490 | 5,390 | 5,430 | ±0 | ±0% | 70,800 |
| 2023/06/29 | 5,470 | 5,550 | 5,380 | 5,430 | +40 | +0.7% | 89,300 |
| 2023/06/28 | 5,280 | 5,480 | 5,220 | 5,390 | +260 | +5.1% | 140,600 |
| 2023/06/27 | 5,110 | 5,260 | 5,030 | 5,130 | -180 | -3.4% | 222,700 |
| 2023/06/26 | 5,260 | 5,380 | 5,240 | 5,310 | +40 | +0.8% | 116,700 |
| 2023/06/23 | 5,400 | 5,420 | 5,240 | 5,270 | -190 | -3.5% | 132,200 |
| 2023/06/22 | 5,520 | 5,610 | 5,420 | 5,460 | -60 | -1.1% | 135,600 |
| 2023/06/21 | 5,500 | 5,570 | 5,440 | 5,520 | -20 | -0.4% | 98,400 |
| 2023/06/20 | 5,480 | 5,640 | 5,470 | 5,540 | +20 | +0.4% | 134,600 |
| 2023/06/19 | 5,500 | 5,650 | 5,480 | 5,520 | +30 | +0.5% | 152,700 |
| 2023/06/16 | 5,340 | 5,520 | 5,340 | 5,490 | +230 | +4.4% | 347,500 |
| 2023/06/15 | 4,950 | 5,350 | 4,920 | 5,260 | +260 | +5.2% | 241,300 |
| 2023/06/14 | 4,945 | 5,040 | 4,905 | 5,000 | +125 | +2.6% | 124,200 |
| 2023/06/13 | 4,845 | 4,875 | 4,795 | 4,875 | +25 | +0.5% | 120,000 |
| 2023/06/12 | 4,705 | 4,880 | 4,705 | 4,850 | +5 | +0.1% | 181,500 |
| 2023/06/09 | 4,620 | 4,850 | 4,600 | 4,845 | +325 | +7.2% | 397,800 |
| 2023/06/08 | 4,440 | 4,540 | 4,430 | 4,520 | +150 | +3.4% | 218,800 |
| 2023/06/07 | 4,400 | 4,485 | 4,370 | 4,370 | +20 | +0.5% | 205,200 |
| 2023/06/06 | 4,265 | 4,365 | 4,230 | 4,350 | +70 | +1.6% | 175,000 |
| 2023/06/05 | 4,190 | 4,280 | 4,180 | 4,280 | +230 | +5.7% | 154,000 |
| 2023/06/02 | 4,035 | 4,050 | 4,020 | 4,050 | +25 | +0.6% | 88,100 |
| 2023/06/01 | 4,015 | 4,080 | 3,970 | 4,025 | -10 | -0.2% | 87,400 |
| 2023/05/31 | 4,145 | 4,145 | 4,015 | 4,035 | -115 | -2.8% | 108,800 |
| 2023/05/30 | 4,120 | 4,155 | 4,095 | 4,150 | +45 | +1.1% | 64,800 |
| 2023/05/29 | 4,115 | 4,135 | 4,080 | 4,105 | +25 | +0.6% | 61,000 |
| 2023/05/26 | 4,155 | 4,160 | 4,075 | 4,080 | -65 | -1.6% | 102,000 |
| 2023/05/25 | 4,100 | 4,155 | 4,085 | 4,145 | +70 | +1.7% | 75,000 |
| 2023/05/24 | 4,085 | 4,125 | 4,075 | 4,075 | +5 | +0.1% | 71,900 |
| 2023/05/23 | 4,130 | 4,145 | 4,050 | 4,070 | -60 | -1.5% | 93,200 |
| 2023/05/22 | 4,090 | 4,130 | 4,065 | 4,130 | +55 | +1.3% | 80,800 |
| 2023/05/19 | 4,090 | 4,115 | 4,065 | 4,075 | +5 | +0.1% | 89,400 |
| 2023/05/18 | 4,050 | 4,095 | 4,040 | 4,070 | +50 | +1.2% | 75,800 |
| 2023/05/17 | 3,955 | 4,030 | 3,920 | 4,020 | +65 | +1.6% | 105,700 |
| 2023/05/16 | 3,975 | 3,980 | 3,920 | 3,955 | +35 | +0.9% | 105,100 |
| 2023/05/15 | 4,000 | 4,000 | 3,865 | 3,920 | -40 | -1% | 149,200 |
| 2023/05/12 | 4,200 | 4,235 | 3,945 | 3,960 | -310 | -7.3% | 274,700 |
| 2023/05/11 | 4,355 | 4,390 | 4,270 | 4,270 | -120 | -2.7% | 74,600 |
| 2023/05/10 | 4,410 | 4,450 | 4,375 | 4,390 | +15 | +0.3% | 90,500 |
| 2023/05/09 | 4,395 | 4,395 | 4,340 | 4,375 | -5 | -0.1% | 68,700 |
| 2023/05/08 | 4,425 | 4,435 | 4,360 | 4,380 | -65 | -1.5% | 83,000 |
451～
500
件表示中 / 3703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 | 147,300円 | +2.9% | +27.9% | 1.36% | 15.07倍 | 1.60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 | +5.4% | -11.5% | 4.70% | 11.65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 | 280,500円 | +6.3% | +40.3% | 4.28% | 6.96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 |
| クレハ | 330,000円 | +1.8% | +37.0% | 6.55% | 16.41倍 | 0.78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 |
| デンカ | 200,700円 | +2.4% | +149.2% | 4.98% | 11.53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
