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 |
|---|---|---|---|---|---|---|---|
| 2023/04/19 | 4,740 | 4,800 | 4,740 | 4,785 | +15 | +0.3% | 63,400 |
| 2023/04/18 | 4,655 | 4,795 | 4,650 | 4,770 | +115 | +2.5% | 89,300 |
| 2023/04/17 | 4,660 | 4,695 | 4,625 | 4,655 | -10 | -0.2% | 42,300 |
| 2023/04/14 | 4,710 | 4,765 | 4,660 | 4,665 | -40 | -0.9% | 82,300 |
| 2023/04/13 | 4,655 | 4,740 | 4,605 | 4,705 | +80 | +1.7% | 92,100 |
| 2023/04/12 | 4,650 | 4,685 | 4,610 | 4,625 | -55 | -1.2% | 60,300 |
| 2023/04/11 | 4,585 | 4,700 | 4,565 | 4,680 | +95 | +2.1% | 151,100 |
| 2023/04/10 | 4,540 | 4,595 | 4,465 | 4,585 | +145 | +3.3% | 120,300 |
| 2023/04/07 | 4,285 | 4,455 | 4,285 | 4,440 | +165 | +3.9% | 93,600 |
| 2023/04/06 | 4,280 | 4,305 | 4,235 | 4,275 | -45 | -1% | 67,500 |
| 2023/04/05 | 4,365 | 4,365 | 4,310 | 4,320 | -115 | -2.6% | 58,900 |
| 2023/04/04 | 4,430 | 4,455 | 4,345 | 4,435 | +25 | +0.6% | 59,700 |
| 2023/04/03 | 4,395 | 4,470 | 4,360 | 4,410 | +55 | +1.3% | 116,500 |
| 2023/03/31 | 4,250 | 4,395 | 4,195 | 4,355 | +240 | +5.8% | 131,700 |
| 2023/03/30 | 4,155 | 4,175 | 4,085 | 4,115 | -50 | -1.2% | 33,600 |
| 2023/03/29 | 4,120 | 4,165 | 4,100 | 4,165 | +85 | +2.1% | 53,500 |
| 2023/03/28 | 4,140 | 4,145 | 4,065 | 4,080 | -40 | -1% | 37,000 |
| 2023/03/27 | 4,140 | 4,150 | 4,100 | 4,120 | +5 | +0.1% | 25,600 |
| 2023/03/24 | 4,130 | 4,150 | 4,100 | 4,115 | -35 | -0.8% | 37,000 |
| 2023/03/23 | 4,080 | 4,150 | 4,045 | 4,150 | +30 | +0.7% | 38,100 |
| 2023/03/22 | 4,175 | 4,205 | 4,120 | 4,120 | +15 | +0.4% | 55,100 |
| 2023/03/20 | 4,160 | 4,185 | 4,105 | 4,105 | -95 | -2.3% | 48,900 |
| 2023/03/17 | 4,295 | 4,315 | 4,185 | 4,200 | -25 | -0.6% | 67,100 |
| 2023/03/16 | 4,175 | 4,235 | 4,150 | 4,225 | -90 | -2.1% | 59,400 |
| 2023/03/15 | 4,295 | 4,335 | 4,265 | 4,315 | +90 | +2.1% | 52,400 |
| 2023/03/14 | 4,300 | 4,300 | 4,140 | 4,225 | -160 | -3.6% | 97,000 |
| 2023/03/13 | 4,410 | 4,430 | 4,325 | 4,385 | -95 | -2.1% | 74,300 |
| 2023/03/10 | 4,525 | 4,555 | 4,480 | 4,480 | -115 | -2.5% | 92,100 |
| 2023/03/09 | 4,610 | 4,640 | 4,575 | 4,595 | -25 | -0.5% | 129,400 |
| 2023/03/08 | 4,670 | 4,675 | 4,540 | 4,620 | -40 | -0.9% | 107,200 |
| 2023/03/07 | 4,520 | 4,780 | 4,480 | 4,660 | +165 | +3.7% | 223,700 |
| 2023/03/06 | 4,440 | 4,515 | 4,395 | 4,495 | +75 | +1.7% | 84,500 |
| 2023/03/03 | 4,345 | 4,430 | 4,315 | 4,420 | +105 | +2.4% | 131,400 |
| 2023/03/02 | 4,325 | 4,345 | 4,285 | 4,315 | +25 | +0.6% | 57,200 |
| 2023/03/01 | 4,290 | 4,310 | 4,245 | 4,290 | -15 | -0.3% | 66,300 |
| 2023/02/28 | 4,415 | 4,415 | 4,300 | 4,305 | -110 | -2.5% | 59,400 |
| 2023/02/27 | 4,395 | 4,425 | 4,380 | 4,415 | +35 | +0.8% | 39,200 |
| 2023/02/24 | 4,425 | 4,425 | 4,330 | 4,380 | +15 | +0.3% | 69,600 |
| 2023/02/22 | 4,325 | 4,390 | 4,315 | 4,365 | +40 | +0.9% | 114,200 |
| 2023/02/21 | 4,215 | 4,350 | 4,215 | 4,325 | +110 | +2.6% | 87,100 |
| 2023/02/20 | 4,150 | 4,215 | 4,150 | 4,215 | +70 | +1.7% | 30,800 |
| 2023/02/17 | 4,230 | 4,235 | 4,140 | 4,145 | -120 | -2.8% | 51,300 |
| 2023/02/16 | 4,130 | 4,275 | 4,130 | 4,265 | +135 | +3.3% | 78,400 |
| 2023/02/15 | 4,180 | 4,190 | 4,125 | 4,130 | -60 | -1.4% | 46,800 |
| 2023/02/14 | 4,195 | 4,210 | 4,115 | 4,190 | -15 | -0.4% | 89,100 |
| 2023/02/13 | 4,130 | 4,225 | 4,035 | 4,205 | +20 | +0.5% | 135,900 |
| 2023/02/10 | 4,240 | 4,245 | 4,185 | 4,185 | -55 | -1.3% | 102,600 |
| 2023/02/09 | 4,210 | 4,270 | 4,210 | 4,240 | +35 | +0.8% | 53,400 |
| 2023/02/08 | 4,250 | 4,285 | 4,185 | 4,205 | -10 | -0.2% | 74,000 |
| 2023/02/07 | 4,200 | 4,240 | 4,200 | 4,215 | +15 | +0.4% | 47,900 |
401～
450
件表示中 / 3594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 | 162,900円 | +8.9% | +39.9% | 1.17% | 17.98倍 | 1.84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 |
| 上村工業 | 1,118,000円 | +1.7% | +18.5% | 1.79% | 14.09倍 | 1.81倍 |
|
メッキ用化学品首位。機械装置、加工も展開。アジア、米国に生産開発拠点も先端分野は国内基軸 |
| トクヤマ | 265,500円 | +2.9% | +17.9% | 3.77% | 7.64倍 | 0.75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 | 209,800円 | +7.9% | +119.2% | 4.77% | 20.09倍 | 0.58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 |
| 東亜合成 | 150,000円 | +6.7% | +20.7% | 4.00% | 13.13倍 | 0.78倍 |
|
アクリル酸エステルの先駆。車載電池向け材料も展開。瞬間接着剤「アロンアルフア」を擁す |
市場注目の銘柄
チャート関連のコラム
