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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 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 |
| 2024/01/12 | 9,270 | 9,430 | 9,020 | 9,120 | -160 | -1.7% | 144,300 |
| 2024/01/11 | 9,320 | 9,350 | 9,160 | 9,280 | +20 | +0.2% | 143,000 |
| 2024/01/10 | 9,530 | 9,580 | 9,220 | 9,260 | -260 | -2.7% | 132,700 |
| 2024/01/09 | 9,320 | 9,570 | 9,320 | 9,520 | +640 | +7.2% | 257,700 |
| 2024/01/05 | 9,590 | 9,720 | 8,840 | 8,880 | -720 | -7.5% | 302,200 |
| 2024/01/04 | 9,500 | 9,620 | 9,070 | 9,600 | -80 | -0.8% | 198,300 |
| 2023/12/29 | 9,740 | 9,910 | 9,430 | 9,680 | +90 | +0.9% | 149,500 |
| 2023/12/28 | 9,560 | 9,800 | 9,530 | 9,590 | +90 | +0.9% | 104,800 |
| 2023/12/27 | 9,350 | 9,620 | 9,350 | 9,500 | +200 | +2.2% | 66,700 |
| 2023/12/26 | 9,010 | 9,320 | 9,010 | 9,300 | +200 | +2.2% | 41,900 |
| 2023/12/25 | 9,220 | 9,260 | 9,030 | 9,100 | -40 | -0.4% | 59,100 |
| 2023/12/22 | 9,490 | 9,510 | 9,110 | 9,140 | -290 | -3.1% | 92,600 |
| 2023/12/21 | 9,470 | 9,470 | 9,320 | 9,430 | +50 | +0.5% | 50,100 |
| 2023/12/20 | 9,150 | 9,520 | 9,150 | 9,380 | +280 | +3.1% | 105,900 |
| 2023/12/19 | 8,970 | 9,190 | 8,970 | 9,100 | +180 | +2% | 87,200 |
| 2023/12/18 | 8,800 | 8,940 | 8,720 | 8,920 | +50 | +0.6% | 77,300 |
| 2023/12/15 | 9,190 | 9,280 | 8,860 | 8,870 | -270 | -3% | 178,700 |
| 2023/12/14 | 9,620 | 9,790 | 9,140 | 9,140 | -630 | -6.4% | 139,400 |
51～
100
件表示中 / 3455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 | 873,000円 | +8.9% | +39.9% | 1.09% | 19.26倍 | 2.02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 |
| ファンケル | 203,300円 | +6.9% | +12.1% | 1.67% | 24.59倍 | 3.07倍 |
|
通販主力の無添加化粧品メーカー。サプリや健康食品も展開する。キリンＨＤと資本業務提携 |
| 日触媒 | 155,100円 | +2.0% | +1.6% | 4.51% | 22.81倍 | 0.62倍 |
|
触媒から出発しアクリル酸で世界２位級、高吸水性樹脂は世界首位。電池電解質、化粧品材料も |
| アイカ工 | 334,000円 | +5.7% | +5.2% | 3.38% | 13.78倍 | 1.32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 |
| トクヤマ | 305,800円 | +2.9% | +17.9% | 3.27% | 8.80倍 | 0.88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 |
市場注目の銘柄
チャート関連のコラム
