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 |
|---|---|---|---|---|---|---|---|
| 2024/12/16 | 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 |
| 2024/11/05 | 1,599 | 1,632 | 1,589 | 1,626 | +37 | +2.3% | 222,800 |
| 2024/11/01 | 1,603 | 1,610 | 1,581 | 1,589 | -36 | -2.2% | 316,300 |
| 2024/10/31 | 1,628 | 1,640 | 1,596 | 1,625 | -11 | -0.7% | 488,100 |
| 2024/10/30 | 1,658 | 1,662 | 1,628 | 1,636 | -2 | -0.1% | 343,700 |
| 2024/10/29 | 1,635 | 1,638 | 1,611 | 1,638 | -8 | -0.5% | 343,400 |
| 2024/10/28 | 1,637 | 1,679 | 1,633 | 1,646 | +10 | +0.6% | 225,100 |
| 2024/10/25 | 1,680 | 1,688 | 1,617 | 1,636 | -30 | -1.8% | 305,400 |
| 2024/10/24 | 1,680 | 1,692 | 1,650 | 1,666 | -34 | -2% | 257,900 |
| 2024/10/23 | 1,733 | 1,745 | 1,687 | 1,700 | -35 | -2% | 219,100 |
| 2024/10/22 | 1,740 | 1,752 | 1,713 | 1,735 | -15 | -0.9% | 185,600 |
| 2024/10/21 | 1,748 | 1,782 | 1,742 | 1,750 | +5 | +0.3% | 179,100 |
| 2024/10/18 | 1,775 | 1,782 | 1,742 | 1,745 | -30 | -1.7% | 237,900 |
| 2024/10/17 | 1,810 | 1,811 | 1,775 | 1,775 | -36 | -2% | 285,300 |
| 2024/10/16 | 1,837 | 1,840 | 1,803 | 1,811 | -41 | -2.2% | 373,500 |
| 2024/10/15 | 1,820 | 1,859 | 1,803 | 1,852 | +32 | +1.8% | 544,900 |
| 2024/10/11 | 1,855 | 1,873 | 1,816 | 1,820 | -51 | -2.7% | 379,100 |
| 2024/10/10 | 1,890 | 1,901 | 1,866 | 1,871 | -27 | -1.4% | 177,100 |
| 2024/10/09 | 1,930 | 1,946 | 1,882 | 1,898 | -26 | -1.4% | 219,000 |
| 2024/10/08 | 1,879 | 1,932 | 1,866 | 1,924 | +14 | +0.7% | 264,200 |
| 2024/10/07 | 1,910 | 1,936 | 1,870 | 1,910 | -1 | -0.1% | 473,100 |
| 2024/10/04 | 1,919 | 1,942 | 1,904 | 1,911 | +21 | +1.1% | 245,100 |
101～
150
件表示中 / 3702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 | 146,700円 | +2.9% | +27.9% | 1.36% | 15.01倍 | 1.59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 |
| ＵＢＥ | 222,400円 | +0.7% | +67.6% | 4.95% | 7.85倍 | 0.55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 |
| 日化薬 | 128,700円 | +5.4% | -11.5% | 4.66% | 11.74倍 | 0.77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 |
| トクヤマ | 281,800円 | +6.3% | +40.3% | 4.26% | 6.99倍 | 0.78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 |
| クレハ | 330,000円 | +1.8% | +37.0% | 6.55% | 16.41倍 | 0.79倍 |
|
塩素化学の工業薬・肥料発祥。車載電池向けのＰＶＤＦが成長柱。クレラップ等樹脂製品強い |
市場注目の銘柄
チャート関連のコラム
