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 |
|---|---|---|---|---|---|---|---|
| 2023/05/31 | 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 |
| 2023/05/02 | 4,400 | 4,445 | 4,375 | 4,445 | +50 | +1.1% | 91,700 |
| 2023/05/01 | 4,450 | 4,460 | 4,345 | 4,395 | +15 | +0.3% | 112,500 |
| 2023/04/28 | 4,325 | 4,390 | 4,305 | 4,380 | +125 | +2.9% | 123,200 |
| 2023/04/27 | 4,240 | 4,260 | 4,195 | 4,255 | -40 | -0.9% | 175,000 |
| 2023/04/26 | 4,410 | 4,420 | 4,270 | 4,295 | -455 | -9.6% | 281,600 |
| 2023/04/25 | 4,795 | 4,805 | 4,720 | 4,750 | -45 | -0.9% | 78,500 |
| 2023/04/24 | 4,745 | 4,825 | 4,725 | 4,795 | +65 | +1.4% | 88,200 |
| 2023/04/21 | 4,715 | 4,750 | 4,710 | 4,730 | +5 | +0.1% | 52,300 |
| 2023/04/20 | 4,745 | 4,770 | 4,715 | 4,725 | -60 | -1.3% | 27,300 |
| 2023/04/19 | 4,740 | 4,800 | 4,740 | 4,785 | +15 | +0.3% | 63,400 |
| 2023/04/18 | 4,655 | 4,795 | 4,650 | 4,770 | +115 | +2.5% | 89,300 |
| 2023/04/17 | 4,660 | 4,695 | 4,625 | 4,655 | -10 | -0.2% | 42,300 |
| 2023/04/14 | 4,710 | 4,765 | 4,660 | 4,665 | -40 | -0.9% | 82,300 |
| 2023/04/13 | 4,655 | 4,740 | 4,605 | 4,705 | +80 | +1.7% | 92,100 |
| 2023/04/12 | 4,650 | 4,685 | 4,610 | 4,625 | -55 | -1.2% | 60,300 |
| 2023/04/11 | 4,585 | 4,700 | 4,565 | 4,680 | +95 | +2.1% | 151,100 |
| 2023/04/10 | 4,540 | 4,595 | 4,465 | 4,585 | +145 | +3.3% | 120,300 |
| 2023/04/07 | 4,285 | 4,455 | 4,285 | 4,440 | +165 | +3.9% | 93,600 |
| 2023/04/06 | 4,280 | 4,305 | 4,235 | 4,275 | -45 | -1% | 67,500 |
| 2023/04/05 | 4,365 | 4,365 | 4,310 | 4,320 | -115 | -2.6% | 58,900 |
| 2023/04/04 | 4,430 | 4,455 | 4,345 | 4,435 | +25 | +0.6% | 59,700 |
| 2023/04/03 | 4,395 | 4,470 | 4,360 | 4,410 | +55 | +1.3% | 116,500 |
| 2023/03/31 | 4,250 | 4,395 | 4,195 | 4,355 | +240 | +5.8% | 131,700 |
| 2023/03/30 | 4,155 | 4,175 | 4,085 | 4,115 | -50 | -1.2% | 33,600 |
| 2023/03/29 | 4,120 | 4,165 | 4,100 | 4,165 | +85 | +2.1% | 53,500 |
| 2023/03/28 | 4,140 | 4,145 | 4,065 | 4,080 | -40 | -1% | 37,000 |
| 2023/03/27 | 4,140 | 4,150 | 4,100 | 4,120 | +5 | +0.1% | 25,600 |
| 2023/03/24 | 4,130 | 4,150 | 4,100 | 4,115 | -35 | -0.8% | 37,000 |
| 2023/03/23 | 4,080 | 4,150 | 4,045 | 4,150 | +30 | +0.7% | 38,100 |
| 2023/03/22 | 4,175 | 4,205 | 4,120 | 4,120 | +15 | +0.4% | 55,100 |
| 2023/03/20 | 4,160 | 4,185 | 4,105 | 4,105 | -95 | -2.3% | 48,900 |
| 2023/03/17 | 4,295 | 4,315 | 4,185 | 4,200 | -25 | -0.6% | 67,100 |
551～
600
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
