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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 9,410 | 9,500 | 9,280 | 9,380 | +160 | +1.7% | 78,000 |
| 2024/09/19 | 9,120 | 9,240 | 9,040 | 9,220 | +200 | +2.2% | 63,800 |
| 2024/09/18 | 9,100 | 9,190 | 8,890 | 9,020 | +20 | +0.2% | 72,600 |
| 2024/09/17 | 9,080 | 9,080 | 8,750 | 9,000 | -60 | -0.7% | 92,700 |
| 2024/09/13 | 8,880 | 9,100 | 8,860 | 9,060 | +200 | +2.3% | 60,300 |
| 2024/09/12 | 8,950 | 9,030 | 8,800 | 8,860 | +120 | +1.4% | 60,300 |
| 2024/09/11 | 8,860 | 8,870 | 8,510 | 8,740 | -120 | -1.4% | 85,800 |
| 2024/09/10 | 8,690 | 9,020 | 8,680 | 8,860 | +340 | +4% | 114,800 |
| 2024/09/09 | 8,550 | 8,680 | 8,440 | 8,520 | -310 | -3.5% | 90,000 |
| 2024/09/06 | 8,650 | 8,850 | 8,600 | 8,830 | +180 | +2.1% | 102,400 |
| 2024/09/05 | 8,470 | 8,760 | 8,410 | 8,650 | +50 | +0.6% | 78,100 |
| 2024/09/04 | 8,540 | 8,700 | 8,500 | 8,600 | -240 | -2.7% | 85,700 |
| 2024/09/03 | 9,150 | 9,180 | 8,780 | 8,840 | -200 | -2.2% | 79,400 |
| 2024/09/02 | 9,260 | 9,300 | 8,950 | 9,040 | -280 | -3% | 77,600 |
| 2024/08/30 | 9,030 | 9,420 | 9,030 | 9,320 | +340 | +3.8% | 121,100 |
| 2024/08/29 | 8,910 | 9,180 | 8,910 | 8,980 | -70 | -0.8% | 66,600 |
| 2024/08/28 | 9,140 | 9,250 | 8,860 | 9,050 | -40 | -0.4% | 110,700 |
| 2024/08/27 | 8,520 | 9,090 | 8,520 | 9,090 | +610 | +7.2% | 163,300 |
| 2024/08/26 | 8,190 | 8,480 | 8,190 | 8,480 | +250 | +3% | 98,600 |
| 2024/08/23 | 8,200 | 8,300 | 8,120 | 8,230 | +30 | +0.4% | 96,400 |
| 2024/08/22 | 8,360 | 8,390 | 8,140 | 8,200 | -150 | -1.8% | 83,300 |
| 2024/08/21 | 8,410 | 8,480 | 8,280 | 8,350 | -100 | -1.2% | 72,400 |
| 2024/08/20 | 8,470 | 8,500 | 8,300 | 8,450 | -30 | -0.4% | 106,000 |
| 2024/08/19 | 8,670 | 8,700 | 8,470 | 8,480 | -180 | -2.1% | 90,700 |
| 2024/08/16 | 8,310 | 8,730 | 8,310 | 8,660 | +430 | +5.2% | 164,900 |
| 2024/08/15 | 8,430 | 8,560 | 8,230 | 8,230 | -340 | -4% | 170,100 |
| 2024/08/14 | 8,510 | 8,750 | 8,230 | 8,570 | +80 | +0.9% | 174,000 |
| 2024/08/13 | 8,160 | 8,890 | 8,020 | 8,490 | -570 | -6.3% | 424,400 |
| 2024/08/09 | 8,700 | 9,060 | 8,650 | 9,060 | +810 | +9.8% | 203,400 |
| 2024/08/08 | 8,360 | 8,520 | 8,220 | 8,250 | -390 | -4.5% | 81,100 |
| 2024/08/07 | 8,210 | 8,870 | 8,190 | 8,640 | +300 | +3.6% | 84,800 |
| 2024/08/06 | 8,430 | 8,740 | 8,090 | 8,340 | +360 | +4.5% | 146,100 |
| 2024/08/05 | 8,210 | 8,620 | 7,830 | 7,980 | -910 | -10.2% | 114,300 |
| 2024/08/02 | 9,440 | 9,580 | 8,890 | 8,890 | -810 | -8.4% | 130,700 |
| 2024/08/01 | 9,980 | 10,030 | 9,550 | 9,700 | -250 | -2.5% | 77,300 |
| 2024/07/31 | 9,770 | 9,950 | 9,530 | 9,950 | +40 | +0.4% | 78,100 |
| 2024/07/30 | 9,800 | 10,010 | 9,730 | 9,910 | +210 | +2.2% | 92,600 |
| 2024/07/29 | 9,740 | 9,920 | 9,610 | 9,700 | +10 | +0.1% | 104,100 |
| 2024/07/26 | 9,880 | 9,990 | 9,650 | 9,690 | -330 | -3.3% | 111,000 |
| 2024/07/25 | 10,160 | 10,360 | 9,820 | 10,020 | -340 | -3.3% | 99,400 |
| 2024/07/24 | 10,350 | 10,690 | 10,330 | 10,360 | -170 | -1.6% | 47,400 |
| 2024/07/23 | 10,510 | 10,890 | 10,490 | 10,530 | +110 | +1.1% | 88,100 |
| 2024/07/22 | 10,480 | 10,610 | 10,390 | 10,420 | -230 | -2.2% | 75,500 |
| 2024/07/19 | 11,100 | 11,210 | 10,630 | 10,650 | -510 | -4.6% | 78,600 |
| 2024/07/18 | 11,070 | 11,190 | 11,000 | 11,160 | -210 | -1.8% | 81,100 |
| 2024/07/17 | 11,590 | 11,710 | 11,210 | 11,370 | +60 | +0.5% | 125,500 |
| 2024/07/16 | 11,290 | 11,390 | 11,130 | 11,310 | +20 | +0.2% | 101,900 |
| 2024/07/12 | 10,570 | 11,320 | 10,570 | 11,290 | +530 | +4.9% | 99,500 |
| 2024/07/11 | 11,000 | 11,130 | 10,750 | 10,760 | -90 | -0.8% | 91,300 |
| 2024/07/10 | 10,790 | 10,910 | 10,720 | 10,850 | +70 | +0.6% | 74,900 |
51～
100
件表示中 / 3594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 | 141,900円 | +8.9% | +39.9% | 1.34% | 15.65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 |
| 上村工業 | 1,099,000円 | +1.7% | +18.5% | 1.82% | 13.85倍 | 1.78倍 |
|
メッキ用化学品首位。機械装置、加工も展開。アジア、米国に生産開発拠点も先端分野は国内基軸 |
| トクヤマ | 265,800円 | +2.9% | +17.9% | 3.76% | 7.65倍 | 0.76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 |
| デンカ | 211,400円 | +7.9% | +119.2% | 4.73% | 20.24倍 | 0.57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 |
| 東亜合成 | 150,200円 | +6.7% | +20.7% | 3.99% | 13.19倍 | 0.78倍 |
|
アクリル酸エステルの先駆。車載電池向け材料も展開。瞬間接着剤「アロンアルフア」を擁す |
市場注目の銘柄
チャート関連のコラム
