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 |
|---|---|---|---|---|---|---|---|
| 2024/08/15 | 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 |
| 2024/07/09 | 10,630 | 10,840 | 10,630 | 10,780 | +190 | +1.8% | 70,300 |
| 2024/07/08 | 10,270 | 10,770 | 10,270 | 10,590 | +350 | +3.4% | 91,100 |
| 2024/07/05 | 10,300 | 10,400 | 10,170 | 10,240 | -60 | -0.6% | 67,000 |
| 2024/07/04 | 10,310 | 10,450 | 10,210 | 10,300 | +20 | +0.2% | 76,900 |
| 2024/07/03 | 10,740 | 10,800 | 10,280 | 10,280 | -520 | -4.8% | 117,700 |
| 2024/07/02 | 10,800 | 10,890 | 10,730 | 10,800 | +70 | +0.7% | 70,100 |
| 2024/07/01 | 10,850 | 10,870 | 10,570 | 10,730 | -140 | -1.3% | 90,700 |
| 2024/06/28 | 10,880 | 11,080 | 10,860 | 10,870 | +20 | +0.2% | 84,300 |
| 2024/06/27 | 11,000 | 11,090 | 10,800 | 10,850 | +10 | +0.1% | 76,200 |
| 2024/06/26 | 10,550 | 10,900 | 10,460 | 10,840 | +440 | +4.2% | 110,100 |
| 2024/06/25 | 10,510 | 10,510 | 10,240 | 10,400 | -100 | -1% | 112,000 |
| 2024/06/24 | 10,700 | 11,040 | 10,340 | 10,500 | -320 | -3% | 246,200 |
| 2024/06/21 | 11,210 | 11,250 | 10,760 | 10,820 | -350 | -3.1% | 286,900 |
| 2024/06/20 | 10,980 | 11,170 | 10,900 | 11,170 | +270 | +2.5% | 148,400 |
| 2024/06/19 | 10,680 | 10,970 | 10,600 | 10,900 | +200 | +1.9% | 123,500 |
| 2024/06/18 | 10,890 | 10,900 | 10,580 | 10,700 | +30 | +0.3% | 139,000 |
| 2024/06/17 | 10,600 | 10,790 | 10,450 | 10,670 | +140 | +1.3% | 139,600 |
| 2024/06/14 | 10,210 | 10,670 | 10,160 | 10,530 | +240 | +2.3% | 151,400 |
| 2024/06/13 | 9,910 | 10,380 | 9,910 | 10,290 | +530 | +5.4% | 176,500 |
| 2024/06/12 | 9,930 | 9,950 | 9,710 | 9,760 | -120 | -1.2% | 57,100 |
| 2024/06/11 | 10,100 | 10,140 | 9,730 | 9,880 | -140 | -1.4% | 107,000 |
| 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 |
251～
300
件表示中 / 3769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 | 189,200円 | +5.8% | +27.9% | 1.06% | 19.28倍 | 2.05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 | 378,100円 | +6.6% | +4.6% | 3.60% | 12.79倍 | 1.35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 | 239,500円 | +0.7% | +67.6% | 4.59% | 8.46倍 | 0.59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 | 339,500円 | +6.3% | +40.3% | 3.53% | 8.42倍 | 0.93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 |
| 日化薬 | 142,500円 | +5.4% | -11.5% | 4.21% | 12.72倍 | 0.83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 |
市場注目の銘柄
チャート関連のコラム
