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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/22 | 4,150 | 4,200 | 4,150 | 4,185 | +35 | +0.8% | 77,600 |
| 2022/11/21 | 4,100 | 4,150 | 4,090 | 4,150 | +75 | +1.8% | 78,200 |
| 2022/11/18 | 4,095 | 4,115 | 4,050 | 4,075 | ±0 | ±0% | 98,900 |
| 2022/11/17 | 4,000 | 4,100 | 3,995 | 4,075 | +55 | +1.4% | 89,300 |
| 2022/11/16 | 3,915 | 4,055 | 3,885 | 4,020 | +85 | +2.2% | 138,000 |
| 2022/11/15 | 3,835 | 3,935 | 3,835 | 3,935 | +100 | +2.6% | 88,400 |
| 2022/11/14 | 3,870 | 3,905 | 3,810 | 3,835 | -85 | -2.2% | 103,100 |
| 2022/11/11 | 4,030 | 4,035 | 3,865 | 3,920 | -70 | -1.8% | 145,800 |
| 2022/11/10 | 3,960 | 4,030 | 3,935 | 3,990 | -5 | -0.1% | 136,300 |
| 2022/11/09 | 3,770 | 3,995 | 3,750 | 3,995 | +280 | +7.5% | 252,900 |
| 2022/11/08 | 3,820 | 3,895 | 3,650 | 3,715 | +35 | +1% | 399,500 |
| 2022/11/07 | 3,750 | 3,760 | 3,630 | 3,680 | +30 | +0.8% | 180,500 |
| 2022/11/04 | 3,575 | 3,650 | 3,575 | 3,650 | +75 | +2.1% | 105,600 |
| 2022/11/02 | 3,575 | 3,600 | 3,555 | 3,575 | -10 | -0.3% | 79,800 |
| 2022/11/01 | 3,615 | 3,665 | 3,585 | 3,585 | -30 | -0.8% | 58,600 |
| 2022/10/31 | 3,630 | 3,635 | 3,585 | 3,615 | +30 | +0.8% | 90,500 |
| 2022/10/28 | 3,570 | 3,615 | 3,540 | 3,585 | -30 | -0.8% | 567,600 |
| 2022/10/27 | 3,665 | 3,680 | 3,600 | 3,615 | -70 | -1.9% | 104,600 |
| 2022/10/26 | 3,705 | 3,710 | 3,655 | 3,685 | -20 | -0.5% | 84,500 |
| 2022/10/25 | 3,675 | 3,720 | 3,665 | 3,705 | +55 | +1.5% | 73,300 |
| 2022/10/24 | 3,690 | 3,695 | 3,640 | 3,650 | +30 | +0.8% | 67,700 |
| 2022/10/21 | 3,655 | 3,680 | 3,620 | 3,620 | -45 | -1.2% | 84,100 |
| 2022/10/20 | 3,640 | 3,665 | 3,610 | 3,665 | +20 | +0.5% | 84,700 |
| 2022/10/19 | 3,625 | 3,670 | 3,615 | 3,645 | +10 | +0.3% | 95,800 |
| 2022/10/18 | 3,595 | 3,635 | 3,590 | 3,635 | +80 | +2.3% | 104,200 |
| 2022/10/17 | 3,560 | 3,585 | 3,530 | 3,555 | -70 | -1.9% | 111,000 |
| 2022/10/14 | 3,570 | 3,660 | 3,555 | 3,625 | +140 | +4% | 141,500 |
| 2022/10/13 | 3,530 | 3,560 | 3,475 | 3,485 | -30 | -0.9% | 107,900 |
| 2022/10/12 | 3,550 | 3,585 | 3,515 | 3,515 | -95 | -2.6% | 169,900 |
| 2022/10/11 | 3,750 | 3,815 | 3,580 | 3,610 | -350 | -8.8% | 349,500 |
| 2022/10/07 | 3,955 | 4,000 | 3,950 | 3,960 | -60 | -1.5% | 90,200 |
| 2022/10/06 | 4,015 | 4,070 | 4,015 | 4,020 | +35 | +0.9% | 126,900 |
| 2022/10/05 | 3,985 | 4,045 | 3,970 | 3,985 | +65 | +1.7% | 130,900 |
| 2022/10/04 | 3,865 | 3,945 | 3,865 | 3,920 | +120 | +3.2% | 107,900 |
| 2022/10/03 | 3,780 | 3,835 | 3,765 | 3,800 | ±0 | ±0% | 92,700 |
| 2022/09/30 | 3,830 | 3,835 | 3,765 | 3,800 | +5 | +0.1% | 82,800 |
| 2022/09/29 | 3,790 | 3,810 | 3,755 | 3,795 | +65 | +1.7% | 92,800 |
| 2022/09/28 | 3,685 | 3,755 | 3,660 | 3,730 | +25 | +0.7% | 157,100 |
| 2022/09/27 | 3,830 | 3,850 | 3,680 | 3,705 | -135 | -3.5% | 170,400 |
| 2022/09/26 | 3,950 | 3,975 | 3,840 | 3,840 | -125 | -3.2% | 177,800 |
| 2022/09/22 | 3,865 | 3,990 | 3,855 | 3,965 | +65 | +1.7% | 143,800 |
601～
650
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
