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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 9,790 | 9,950 | 9,710 | 9,790 | -50 | -0.5% | 144,100 |
| 2024/03/26 | 9,750 | 9,840 | 9,600 | 9,840 | +60 | +0.6% | 138,500 |
| 2024/03/25 | 10,010 | 10,160 | 9,670 | 9,780 | -290 | -2.9% | 215,300 |
| 2024/03/22 | 10,640 | 10,710 | 10,040 | 10,070 | -750 | -6.9% | 175,000 |
| 2024/03/21 | 10,900 | 10,970 | 10,610 | 10,820 | +20 | +0.2% | 128,700 |
| 2024/03/19 | 10,750 | 10,870 | 10,580 | 10,800 | +20 | +0.2% | 67,800 |
| 2024/03/18 | 10,450 | 10,780 | 10,420 | 10,780 | +270 | +2.6% | 65,300 |
| 2024/03/15 | 10,320 | 10,600 | 10,310 | 10,510 | +40 | +0.4% | 110,500 |
| 2024/03/14 | 10,550 | 10,580 | 10,060 | 10,470 | -70 | -0.7% | 134,300 |
| 2024/03/13 | 10,920 | 11,080 | 10,460 | 10,540 | -390 | -3.6% | 77,800 |
| 2024/03/12 | 10,840 | 10,980 | 10,590 | 10,930 | +90 | +0.8% | 99,800 |
| 2024/03/11 | 10,380 | 10,860 | 10,200 | 10,840 | +160 | +1.5% | 127,800 |
| 2024/03/08 | 10,290 | 10,930 | 10,280 | 10,680 | +190 | +1.8% | 239,100 |
| 2024/03/07 | 11,090 | 11,100 | 10,420 | 10,490 | -500 | -4.5% | 154,400 |
| 2024/03/06 | 10,730 | 11,120 | 10,730 | 10,990 | -80 | -0.7% | 78,400 |
| 2024/03/05 | 11,230 | 11,280 | 10,970 | 11,070 | -260 | -2.3% | 92,400 |
| 2024/03/04 | 11,670 | 11,830 | 11,230 | 11,330 | -500 | -4.2% | 133,600 |
| 2024/03/01 | 11,350 | 11,850 | 11,350 | 11,830 | +290 | +2.5% | 115,400 |
| 2024/02/29 | 11,150 | 11,590 | 11,090 | 11,540 | +250 | +2.2% | 126,700 |
| 2024/02/28 | 11,180 | 11,610 | 11,140 | 11,290 | +150 | +1.3% | 109,100 |
| 2024/02/27 | 11,150 | 11,440 | 11,010 | 11,140 | +290 | +2.7% | 162,500 |
| 2024/02/26 | 11,410 | 11,510 | 10,740 | 10,850 | -680 | -5.9% | 156,900 |
| 2024/02/22 | 11,590 | 11,650 | 11,360 | 11,530 | +140 | +1.2% | 72,400 |
| 2024/02/21 | 11,200 | 11,530 | 11,160 | 11,390 | -40 | -0.3% | 55,600 |
| 2024/02/20 | 11,620 | 11,620 | 11,370 | 11,430 | -50 | -0.4% | 58,400 |
| 2024/02/19 | 11,880 | 11,960 | 11,430 | 11,480 | -400 | -3.4% | 120,100 |
| 2024/02/16 | 11,670 | 12,350 | 11,670 | 11,880 | +230 | +2% | 200,200 |
| 2024/02/15 | 11,770 | 12,070 | 11,470 | 11,650 | +180 | +1.6% | 194,800 |
| 2024/02/14 | 11,950 | 12,020 | 11,430 | 11,470 | -450 | -3.8% | 133,600 |
| 2024/02/13 | 11,540 | 11,930 | 11,200 | 11,920 | +1,080 | +10% | 267,600 |
| 2024/02/09 | 10,870 | 11,100 | 10,680 | 10,840 | -440 | -3.9% | 155,000 |
| 2024/02/08 | 10,890 | 11,300 | 10,880 | 11,280 | +390 | +3.6% | 130,300 |
| 2024/02/07 | 10,940 | 11,160 | 10,800 | 10,890 | -40 | -0.4% | 131,500 |
| 2024/02/06 | 10,980 | 11,090 | 10,750 | 10,930 | +20 | +0.2% | 86,500 |
| 2024/02/05 | 10,980 | 11,130 | 10,510 | 10,910 | +230 | +2.2% | 200,300 |
| 2024/02/02 | 10,330 | 10,830 | 10,330 | 10,680 | +390 | +3.8% | 206,600 |
| 2024/02/01 | 10,490 | 10,750 | 10,210 | 10,290 | -140 | -1.3% | 153,500 |
| 2024/01/31 | 10,490 | 10,530 | 10,210 | 10,430 | ±0 | ±0% | 87,000 |
| 2024/01/30 | 10,500 | 10,590 | 10,320 | 10,430 | -70 | -0.7% | 122,700 |
| 2024/01/29 | 10,470 | 10,670 | 10,270 | 10,500 | +260 | +2.5% | 207,400 |
| 2024/01/26 | 9,850 | 10,370 | 9,840 | 10,240 | +380 | +3.9% | 171,300 |
| 2024/01/25 | 9,320 | 9,860 | 9,320 | 9,860 | +520 | +5.6% | 105,200 |
| 2024/01/24 | 9,560 | 9,560 | 9,310 | 9,340 | -140 | -1.5% | 40,500 |
| 2024/01/23 | 9,610 | 9,670 | 9,450 | 9,480 | -40 | -0.4% | 66,100 |
| 2024/01/22 | 9,550 | 9,580 | 9,330 | 9,520 | +40 | +0.4% | 79,200 |
| 2024/01/19 | 9,150 | 9,610 | 9,150 | 9,480 | +470 | +5.2% | 166,400 |
| 2024/01/18 | 9,000 | 9,090 | 8,900 | 9,010 | -140 | -1.5% | 81,100 |
| 2024/01/17 | 9,130 | 9,300 | 9,080 | 9,150 | +230 | +2.6% | 105,300 |
| 2024/01/16 | 9,030 | 9,030 | 8,860 | 8,920 | -110 | -1.2% | 102,000 |
| 2024/01/15 | 9,200 | 9,280 | 9,000 | 9,030 | -90 | -1% | 115,100 |
251～
300
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
