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 |
|---|---|---|---|---|---|---|---|
| 2023/03/16 | 4,175 | 4,235 | 4,150 | 4,225 | -90 | -2.1% | 59,400 |
| 2023/03/15 | 4,295 | 4,335 | 4,265 | 4,315 | +90 | +2.1% | 52,400 |
| 2023/03/14 | 4,300 | 4,300 | 4,140 | 4,225 | -160 | -3.6% | 97,000 |
| 2023/03/13 | 4,410 | 4,430 | 4,325 | 4,385 | -95 | -2.1% | 74,300 |
| 2023/03/10 | 4,525 | 4,555 | 4,480 | 4,480 | -115 | -2.5% | 92,100 |
| 2023/03/09 | 4,610 | 4,640 | 4,575 | 4,595 | -25 | -0.5% | 129,400 |
| 2023/03/08 | 4,670 | 4,675 | 4,540 | 4,620 | -40 | -0.9% | 107,200 |
| 2023/03/07 | 4,520 | 4,780 | 4,480 | 4,660 | +165 | +3.7% | 223,700 |
| 2023/03/06 | 4,440 | 4,515 | 4,395 | 4,495 | +75 | +1.7% | 84,500 |
| 2023/03/03 | 4,345 | 4,430 | 4,315 | 4,420 | +105 | +2.4% | 131,400 |
| 2023/03/02 | 4,325 | 4,345 | 4,285 | 4,315 | +25 | +0.6% | 57,200 |
| 2023/03/01 | 4,290 | 4,310 | 4,245 | 4,290 | -15 | -0.3% | 66,300 |
| 2023/02/28 | 4,415 | 4,415 | 4,300 | 4,305 | -110 | -2.5% | 59,400 |
| 2023/02/27 | 4,395 | 4,425 | 4,380 | 4,415 | +35 | +0.8% | 39,200 |
| 2023/02/24 | 4,425 | 4,425 | 4,330 | 4,380 | +15 | +0.3% | 69,600 |
| 2023/02/22 | 4,325 | 4,390 | 4,315 | 4,365 | +40 | +0.9% | 114,200 |
| 2023/02/21 | 4,215 | 4,350 | 4,215 | 4,325 | +110 | +2.6% | 87,100 |
| 2023/02/20 | 4,150 | 4,215 | 4,150 | 4,215 | +70 | +1.7% | 30,800 |
| 2023/02/17 | 4,230 | 4,235 | 4,140 | 4,145 | -120 | -2.8% | 51,300 |
| 2023/02/16 | 4,130 | 4,275 | 4,130 | 4,265 | +135 | +3.3% | 78,400 |
| 2023/02/15 | 4,180 | 4,190 | 4,125 | 4,130 | -60 | -1.4% | 46,800 |
| 2023/02/14 | 4,195 | 4,210 | 4,115 | 4,190 | -15 | -0.4% | 89,100 |
| 2023/02/13 | 4,130 | 4,225 | 4,035 | 4,205 | +20 | +0.5% | 135,900 |
| 2023/02/10 | 4,240 | 4,245 | 4,185 | 4,185 | -55 | -1.3% | 102,600 |
| 2023/02/09 | 4,210 | 4,270 | 4,210 | 4,240 | +35 | +0.8% | 53,400 |
| 2023/02/08 | 4,250 | 4,285 | 4,185 | 4,205 | -10 | -0.2% | 74,000 |
| 2023/02/07 | 4,200 | 4,240 | 4,200 | 4,215 | +15 | +0.4% | 47,900 |
| 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 |
601～
650
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
