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 |
|---|---|---|---|---|---|---|---|
| 2022/12/30 | 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 |
| 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 |
651～
700
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
