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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,782 | 1,782 | 1,715 | 1,735 | -37 | -2.1% | 525,700 |
| 2025/01/20 | 1,787 | 1,790 | 1,757 | 1,772 | +2 | +0.1% | 286,300 |
| 2025/01/17 | 1,770 | 1,786 | 1,736 | 1,770 | -2 | -0.1% | 276,200 |
| 2025/01/16 | 1,793 | 1,802 | 1,756 | 1,772 | -3 | -0.2% | 446,100 |
| 2025/01/15 | 1,790 | 1,804 | 1,761 | 1,775 | -17 | -0.9% | 356,900 |
| 2025/01/14 | 1,802 | 1,809 | 1,768 | 1,792 | -31 | -1.7% | 451,700 |
| 2025/01/10 | 1,850 | 1,854 | 1,810 | 1,823 | -26 | -1.4% | 294,500 |
| 2025/01/09 | 1,862 | 1,869 | 1,833 | 1,849 | -20 | -1.1% | 300,300 |
| 2025/01/08 | 1,904 | 1,938 | 1,864 | 1,869 | -46 | -2.4% | 500,700 |
| 2025/01/07 | 1,950 | 1,963 | 1,913 | 1,915 | -38 | -1.9% | 511,300 |
| 2025/01/06 | 1,981 | 2,006 | 1,946 | 1,953 | -43 | -2.2% | 575,200 |
| 2024/12/30 | 2,011 | 2,052 | 1,980 | 1,996 | +4 | +0.2% | 549,700 |
| 2024/12/27 | 1,993 | 2,015 | 1,975 | 1,992 | +14 | +0.7% | 337,800 |
| 2024/12/26 | 1,971 | 1,980 | 1,959 | 1,978 | +17 | +0.9% | 285,000 |
| 2024/12/25 | 1,999 | 2,004 | 1,941 | 1,961 | -40 | -2% | 457,500 |
| 2024/12/24 | 2,020 | 2,026 | 1,991 | 2,001 | -3 | -0.1% | 267,500 |
| 2024/12/23 | 2,000 | 2,010 | 1,959 | 2,004 | +7 | +0.4% | 545,300 |
| 2024/12/20 | 1,988 | 2,025 | 1,973 | 1,997 | +29 | +1.5% | 852,000 |
| 2024/12/19 | 1,942 | 1,988 | 1,928 | 1,968 | +5 | +0.3% | 460,400 |
| 2024/12/18 | 1,963 | 1,995 | 1,938 | 1,963 | -27 | -1.4% | 531,500 |
| 2024/12/17 | 2,008 | 2,013 | 1,953 | 1,990 | -16 | -0.8% | 825,500 |
| 2024/12/16 | 1,976 | 2,020 | 1,976 | 2,006 | +48 | +2.5% | 1,355,900 |
| 2024/12/13 | 1,890 | 1,975 | 1,882 | 1,958 | +55 | +2.9% | 1,603,500 |
| 2024/12/12 | 1,839 | 1,908 | 1,825 | 1,903 | +87 | +4.8% | 929,200 |
| 2024/12/11 | 1,800 | 1,832 | 1,761 | 1,816 | +22 | +1.2% | 1,054,500 |
| 2024/12/10 | 1,865 | 1,899 | 1,771 | 1,794 | -52 | -2.8% | 1,440,900 |
| 2024/12/09 | 1,721 | 1,846 | 1,702 | 1,846 | +144 | +8.5% | 1,680,500 |
| 2024/12/06 | 1,689 | 1,702 | 1,634 | 1,702 | +10 | +0.6% | 1,630,900 |
| 2024/12/05 | 1,479 | 1,693 | 1,470 | 1,692 | +273 | +19.2% | 2,852,500 |
| 2024/12/04 | 1,454 | 1,457 | 1,412 | 1,419 | -44 | -3% | 488,800 |
| 2024/12/03 | 1,475 | 1,483 | 1,456 | 1,463 | -6 | -0.4% | 347,600 |
| 2024/12/02 | 1,462 | 1,487 | 1,462 | 1,469 | +8 | +0.5% | 226,900 |
| 2024/11/29 | 1,482 | 1,487 | 1,461 | 1,461 | -21 | -1.4% | 205,800 |
| 2024/11/28 | 1,456 | 1,482 | 1,449 | 1,482 | -4 | -0.3% | 258,900 |
| 2024/11/27 | 1,552 | 1,566 | 1,474 | 1,486 | -50 | -3.3% | 446,700 |
| 2024/11/26 | 1,500 | 1,543 | 1,494 | 1,536 | +37 | +2.5% | 426,400 |
| 2024/11/25 | 1,532 | 1,540 | 1,487 | 1,499 | -17 | -1.1% | 368,500 |
| 2024/11/22 | 1,465 | 1,526 | 1,464 | 1,516 | +48 | +3.3% | 312,700 |
| 2024/11/21 | 1,500 | 1,502 | 1,462 | 1,468 | -41 | -2.7% | 362,700 |
| 2024/11/20 | 1,489 | 1,528 | 1,488 | 1,509 | +20 | +1.3% | 243,800 |
| 2024/11/19 | 1,504 | 1,512 | 1,471 | 1,489 | -3 | -0.2% | 284,400 |
| 2024/11/18 | 1,476 | 1,514 | 1,471 | 1,492 | -24 | -1.6% | 448,100 |
| 2024/11/15 | 1,520 | 1,541 | 1,505 | 1,516 | +9 | +0.6% | 368,300 |
| 2024/11/14 | 1,538 | 1,546 | 1,501 | 1,507 | -54 | -3.5% | 621,900 |
| 2024/11/13 | 1,549 | 1,573 | 1,533 | 1,561 | +15 | +1% | 348,900 |
| 2024/11/12 | 1,565 | 1,605 | 1,531 | 1,546 | -49 | -3.1% | 702,800 |
| 2024/11/11 | 1,628 | 1,640 | 1,557 | 1,595 | -18 | -1.1% | 601,200 |
| 2024/11/08 | 1,629 | 1,635 | 1,599 | 1,613 | -8 | -0.5% | 355,900 |
| 2024/11/07 | 1,651 | 1,664 | 1,617 | 1,621 | -26 | -1.6% | 295,800 |
| 2024/11/06 | 1,624 | 1,672 | 1,611 | 1,647 | +21 | +1.3% | 286,600 |
51～
100
件表示中 / 3673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 | 149,600円 | +8.9% | +39.9% | 1.27% | 16.37倍 | 1.67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 | 132,100円 | +10.9% | +91.8% | 4.54% | 11.84倍 | 0.81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 |
| ＵＢＥ | 199,500円 | +4.7% | -45.0% | 5.51% | - | 0.49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 | 248,000円 | +1.8% | +17.9% | 4.03% | 7.14倍 | 0.70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 | 196,600円 | +7.9% | +119.2% | 5.09% | 18.83倍 | 0.54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
