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 |
---|---|---|---|---|---|---|---|
2020/03/19 | 2,290 | 2,404 | 2,241 | 2,300 | +60 | +2.7% | 43,400 |
2020/03/18 | 2,352 | 2,392 | 2,233 | 2,240 | -97 | -4.2% | 58,900 |
2020/03/17 | 2,090 | 2,350 | 2,069 | 2,337 | +183 | +8.5% | 71,600 |
2020/03/16 | 2,217 | 2,242 | 2,152 | 2,154 | -43 | -2% | 43,200 |
2020/03/13 | 2,197 | 2,245 | 2,100 | 2,197 | -100 | -4.4% | 102,900 |
2020/03/12 | 2,390 | 2,390 | 2,272 | 2,297 | -103 | -4.3% | 85,600 |
2020/03/11 | 2,390 | 2,419 | 2,390 | 2,400 | -29 | -1.2% | 74,600 |
2020/03/10 | 2,375 | 2,459 | 2,304 | 2,429 | +43 | +1.8% | 102,400 |
2020/03/09 | 2,409 | 2,430 | 2,366 | 2,386 | -89 | -3.6% | 70,400 |
2020/03/06 | 2,470 | 2,495 | 2,441 | 2,475 | -22 | -0.9% | 67,200 |
2020/03/05 | 2,557 | 2,567 | 2,490 | 2,497 | -17 | -0.7% | 31,600 |
2020/03/04 | 2,498 | 2,545 | 2,498 | 2,514 | -26 | -1% | 61,000 |
2020/03/03 | 2,600 | 2,628 | 2,526 | 2,540 | -54 | -2.1% | 76,600 |
2020/03/02 | 2,513 | 2,682 | 2,501 | 2,594 | +41 | +1.6% | 47,200 |
2020/02/28 | 2,595 | 2,637 | 2,552 | 2,553 | -55 | -2.1% | 92,400 |
2020/02/27 | 2,653 | 2,681 | 2,592 | 2,608 | -61 | -2.3% | 60,200 |
2020/02/26 | 2,600 | 2,675 | 2,595 | 2,669 | +24 | +0.9% | 104,500 |
2020/02/25 | 2,620 | 2,671 | 2,600 | 2,645 | -75 | -2.8% | 71,300 |
2020/02/21 | 2,702 | 2,733 | 2,702 | 2,720 | -10 | -0.4% | 38,700 |
2020/02/20 | 2,737 | 2,778 | 2,726 | 2,730 | -5 | -0.2% | 30,500 |
2020/02/19 | 2,741 | 2,777 | 2,735 | 2,735 | -28 | -1% | 25,600 |
2020/02/18 | 2,806 | 2,806 | 2,760 | 2,763 | -31 | -1.1% | 39,000 |
2020/02/17 | 2,790 | 2,802 | 2,781 | 2,794 | -46 | -1.6% | 21,100 |
2020/02/14 | 2,809 | 2,844 | 2,803 | 2,840 | +5 | +0.2% | 24,600 |
2020/02/13 | 2,832 | 2,846 | 2,814 | 2,835 | +3 | +0.1% | 34,100 |
2020/02/12 | 2,871 | 2,885 | 2,820 | 2,832 | -55 | -1.9% | 69,000 |
2020/02/10 | 2,891 | 2,927 | 2,872 | 2,887 | -97 | -3.3% | 49,400 |
2020/02/07 | 3,055 | 3,055 | 2,969 | 2,984 | -36 | -1.2% | 24,000 |
2020/02/06 | 2,962 | 3,050 | 2,954 | 3,020 | +78 | +2.7% | 61,500 |
2020/02/05 | 2,967 | 2,975 | 2,910 | 2,942 | -11 | -0.4% | 52,700 |
2020/02/04 | 2,921 | 2,961 | 2,914 | 2,953 | +24 | +0.8% | 14,800 |
2020/02/03 | 2,902 | 2,949 | 2,902 | 2,929 | -7 | -0.2% | 22,400 |
2020/01/31 | 2,923 | 2,968 | 2,923 | 2,936 | +16 | +0.5% | 25,600 |
2020/01/30 | 2,984 | 2,984 | 2,914 | 2,920 | -43 | -1.5% | 47,700 |
2020/01/29 | 2,970 | 2,999 | 2,954 | 2,963 | -5 | -0.2% | 33,500 |
2020/01/28 | 2,975 | 2,988 | 2,936 | 2,968 | -31 | -1% | 50,000 |
2020/01/27 | 3,000 | 3,010 | 2,921 | 2,999 | +49 | +1.7% | 53,700 |
2020/01/24 | 3,020 | 3,025 | 2,947 | 2,950 | -55 | -1.8% | 23,900 |
2020/01/23 | 3,010 | 3,020 | 2,989 | 3,005 | -10 | -0.3% | 24,500 |
2020/01/22 | 2,985 | 3,020 | 2,985 | 3,015 | +30 | +1% | 25,400 |
2020/01/21 | 2,981 | 3,000 | 2,968 | 2,985 | +4 | +0.1% | 22,500 |
2020/01/20 | 2,951 | 2,988 | 2,951 | 2,981 | +20 | +0.7% | 29,700 |
2020/01/17 | 2,986 | 2,994 | 2,959 | 2,961 | -25 | -0.8% | 29,400 |
2020/01/16 | 3,030 | 3,030 | 2,983 | 2,986 | -44 | -1.5% | 17,700 |
2020/01/15 | 3,010 | 3,055 | 2,999 | 3,030 | +20 | +0.7% | 32,300 |
2020/01/14 | 3,035 | 3,055 | 2,975 | 3,010 | -35 | -1.1% | 47,100 |
2020/01/10 | 3,105 | 3,105 | 3,035 | 3,045 | -5 | -0.2% | 27,200 |
2020/01/09 | 3,100 | 3,100 | 3,050 | 3,050 | +10 | +0.3% | 22,600 |
2020/01/08 | 3,100 | 3,100 | 3,035 | 3,040 | -95 | -3% | 38,100 |
2020/01/07 | 3,120 | 3,155 | 3,120 | 3,135 | +15 | +0.5% | 21,300 |
1301~
1350
件表示中 / 3740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 | 178,300円 | +5.8% | +27.9% | 1.12% | 18.24倍 | 1.94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 |
アイカ工 | 361,500円 | +6.6% | +4.6% | 3.76% | 12.30倍 | 1.30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 | 229,800円 | +0.7% | +67.6% | 4.79% | 8.12倍 | 0.57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 | 317,000円 | +6.3% | +40.3% | 3.79% | 7.86倍 | 0.87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 |
エフピコ | 261,700円 | +4.1% | +6.2% | 2.35% | 16.07倍 | 1.38倍 |
|
食品トレー、弁当・総菜容器の最大手。新素材開発など技術力高い。リサイクルにも積極的 |
市場注目の銘柄
チャート関連のコラム