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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 10,400 | 10,430 | 10,020 | 10,020 | -250 | -2.4% | 142,300 |
| 2024/06/07 | 10,000 | 10,270 | 9,860 | 10,270 | +270 | +2.7% | 251,300 |
| 2024/06/06 | 9,530 | 10,180 | 9,470 | 10,000 | +610 | +6.5% | 316,300 |
| 2024/06/05 | 8,980 | 9,470 | 8,930 | 9,390 | +390 | +4.3% | 131,200 |
| 2024/06/04 | 9,250 | 9,250 | 8,930 | 9,000 | -370 | -3.9% | 108,000 |
| 2024/06/03 | 9,300 | 9,580 | 9,260 | 9,370 | +120 | +1.3% | 147,200 |
| 2024/05/31 | 8,540 | 9,290 | 8,540 | 9,250 | +930 | +11.2% | 271,700 |
| 2024/05/30 | 8,430 | 8,480 | 8,220 | 8,320 | -260 | -3% | 81,700 |
| 2024/05/29 | 8,440 | 8,700 | 8,380 | 8,580 | +210 | +2.5% | 140,000 |
| 2024/05/28 | 8,500 | 8,500 | 8,350 | 8,370 | -40 | -0.5% | 62,100 |
| 2024/05/27 | 8,450 | 8,540 | 8,340 | 8,410 | -130 | -1.5% | 69,800 |
| 2024/05/24 | 8,470 | 8,600 | 8,460 | 8,540 | -30 | -0.4% | 41,100 |
| 2024/05/23 | 8,520 | 8,660 | 8,380 | 8,570 | +50 | +0.6% | 64,400 |
| 2024/05/22 | 8,570 | 8,650 | 8,460 | 8,520 | -80 | -0.9% | 64,600 |
| 2024/05/21 | 8,850 | 8,870 | 8,600 | 8,600 | -230 | -2.6% | 57,700 |
| 2024/05/20 | 8,920 | 9,150 | 8,770 | 8,830 | -140 | -1.6% | 54,700 |
| 2024/05/17 | 9,150 | 9,180 | 8,860 | 8,970 | -150 | -1.6% | 83,000 |
| 2024/05/16 | 8,640 | 9,220 | 8,590 | 9,120 | +480 | +5.6% | 126,500 |
| 2024/05/15 | 8,620 | 8,760 | 8,560 | 8,640 | -50 | -0.6% | 87,800 |
| 2024/05/14 | 8,950 | 9,010 | 8,480 | 8,690 | -400 | -4.4% | 168,500 |
| 2024/05/13 | 9,040 | 9,380 | 8,680 | 9,090 | +200 | +2.2% | 203,800 |
| 2024/05/10 | 8,850 | 9,040 | 8,780 | 8,890 | -40 | -0.4% | 64,300 |
| 2024/05/09 | 9,130 | 9,130 | 8,880 | 8,930 | -120 | -1.3% | 73,700 |
| 2024/05/08 | 9,170 | 9,230 | 8,930 | 9,050 | -150 | -1.6% | 94,400 |
| 2024/05/07 | 9,630 | 9,670 | 9,070 | 9,200 | -300 | -3.2% | 132,000 |
| 2024/05/02 | 9,380 | 9,530 | 9,270 | 9,500 | +190 | +2% | 90,000 |
| 2024/05/01 | 9,210 | 9,370 | 9,190 | 9,310 | +30 | +0.3% | 41,100 |
| 2024/04/30 | 9,330 | 9,390 | 9,240 | 9,280 | -50 | -0.5% | 68,300 |
| 2024/04/26 | 9,120 | 9,350 | 9,010 | 9,330 | +190 | +2.1% | 74,600 |
| 2024/04/25 | 9,280 | 9,280 | 9,100 | 9,140 | -150 | -1.6% | 48,700 |
| 2024/04/24 | 9,070 | 9,350 | 9,070 | 9,290 | +280 | +3.1% | 71,200 |
| 2024/04/23 | 8,980 | 9,020 | 8,800 | 9,010 | +180 | +2% | 58,800 |
| 2024/04/22 | 9,030 | 9,190 | 8,790 | 8,830 | -240 | -2.6% | 105,800 |
| 2024/04/19 | 9,080 | 9,140 | 8,790 | 9,070 | -10 | -0.1% | 83,800 |
| 2024/04/18 | 8,680 | 9,280 | 8,670 | 9,080 | +310 | +3.5% | 98,200 |
| 2024/04/17 | 8,930 | 8,960 | 8,750 | 8,770 | -160 | -1.8% | 68,700 |
| 2024/04/16 | 9,010 | 9,110 | 8,860 | 8,930 | -220 | -2.4% | 90,200 |
| 2024/04/15 | 9,190 | 9,310 | 9,100 | 9,150 | -90 | -1% | 50,800 |
| 2024/04/12 | 9,400 | 9,410 | 9,150 | 9,240 | -170 | -1.8% | 65,200 |
| 2024/04/11 | 9,540 | 9,560 | 9,340 | 9,410 | -190 | -2% | 50,600 |
| 2024/04/10 | 9,480 | 9,710 | 9,420 | 9,600 | +230 | +2.5% | 74,300 |
| 2024/04/09 | 9,340 | 9,460 | 9,280 | 9,370 | +160 | +1.7% | 71,700 |
| 2024/04/08 | 9,270 | 9,320 | 9,130 | 9,210 | +20 | +0.2% | 52,800 |
| 2024/04/05 | 9,130 | 9,200 | 8,990 | 9,190 | -90 | -1% | 104,400 |
| 2024/04/04 | 9,150 | 9,430 | 9,070 | 9,280 | +160 | +1.8% | 117,200 |
| 2024/04/03 | 9,040 | 9,180 | 8,930 | 9,120 | -140 | -1.5% | 143,900 |
| 2024/04/02 | 9,460 | 9,620 | 9,230 | 9,260 | -280 | -2.9% | 103,300 |
| 2024/04/01 | 9,680 | 9,730 | 9,460 | 9,540 | -120 | -1.2% | 64,400 |
| 2024/03/29 | 9,580 | 9,730 | 9,580 | 9,660 | +80 | +0.8% | 78,800 |
| 2024/03/28 | 9,660 | 9,810 | 9,510 | 9,580 | -210 | -2.1% | 100,600 |
201～
250
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
