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 |
---|---|---|---|---|---|---|---|
2023/12/13 | 9,650 | 9,850 | 9,590 | 9,770 | +120 | +1.2% | 83,800 |
2023/12/12 | 9,670 | 9,730 | 9,520 | 9,650 | +70 | +0.7% | 111,400 |
2023/12/11 | 9,760 | 9,800 | 9,540 | 9,580 | ±0 | ±0% | 102,700 |
2023/12/08 | 9,870 | 9,950 | 9,410 | 9,580 | -270 | -2.7% | 233,800 |
2023/12/07 | 9,110 | 9,850 | 9,110 | 9,850 | +680 | +7.4% | 300,100 |
2023/12/06 | 8,850 | 9,240 | 8,850 | 9,170 | +380 | +4.3% | 76,500 |
2023/12/05 | 8,750 | 8,940 | 8,660 | 8,790 | -90 | -1% | 98,100 |
2023/12/04 | 9,120 | 9,120 | 8,850 | 8,880 | -250 | -2.7% | 104,300 |
2023/12/01 | 9,420 | 9,440 | 9,120 | 9,130 | -590 | -6.1% | 192,800 |
2023/11/30 | 9,180 | 9,730 | 9,180 | 9,720 | +510 | +5.5% | 204,800 |
2023/11/29 | 8,820 | 9,270 | 8,810 | 9,210 | +280 | +3.1% | 89,900 |
2023/11/28 | 9,000 | 9,090 | 8,870 | 8,930 | -110 | -1.2% | 72,000 |
2023/11/27 | 9,180 | 9,240 | 9,030 | 9,040 | -140 | -1.5% | 52,900 |
2023/11/24 | 9,020 | 9,270 | 8,930 | 9,180 | +100 | +1.1% | 74,700 |
2023/11/22 | 9,010 | 9,260 | 8,990 | 9,080 | +70 | +0.8% | 68,900 |
2023/11/21 | 9,080 | 9,130 | 8,810 | 9,010 | -70 | -0.8% | 81,400 |
2023/11/20 | 8,970 | 9,150 | 8,960 | 9,080 | -20 | -0.2% | 79,200 |
2023/11/17 | 8,600 | 9,120 | 8,570 | 9,100 | +520 | +6.1% | 126,800 |
2023/11/16 | 8,520 | 8,900 | 8,520 | 8,580 | -90 | -1% | 114,300 |
2023/11/15 | 8,640 | 8,810 | 8,530 | 8,670 | -90 | -1% | 206,900 |
2023/11/14 | 9,030 | 9,160 | 8,630 | 8,760 | -490 | -5.3% | 201,000 |
2023/11/13 | 9,140 | 9,570 | 9,140 | 9,250 | +130 | +1.4% | 174,800 |
2023/11/10 | 9,030 | 9,280 | 8,390 | 9,120 | +470 | +5.4% | 372,900 |
2023/11/09 | 8,720 | 8,790 | 8,610 | 8,650 | -220 | -2.5% | 86,500 |
2023/11/08 | 8,630 | 8,870 | 8,630 | 8,870 | +120 | +1.4% | 155,300 |
2023/11/07 | 8,700 | 8,880 | 8,610 | 8,750 | ±0 | ±0% | 124,500 |
2023/11/06 | 8,890 | 9,030 | 8,620 | 8,750 | -130 | -1.5% | 211,000 |
2023/11/02 | 8,910 | 9,050 | 8,720 | 8,880 | +110 | +1.3% | 212,900 |
2023/11/01 | 8,990 | 9,100 | 8,680 | 8,770 | -10 | -0.1% | 298,900 |
2023/10/31 | 8,680 | 8,780 | 8,560 | 8,780 | +140 | +1.6% | 270,700 |
2023/10/30 | 8,410 | 8,710 | 8,410 | 8,640 | +340 | +4.1% | 556,200 |
2023/10/27 | 8,180 | 8,330 | 8,070 | 8,300 | +340 | +4.3% | 226,000 |
2023/10/26 | 8,420 | 8,480 | 7,960 | 7,960 | -460 | -5.5% | 228,200 |
2023/10/25 | 8,560 | 8,640 | 8,390 | 8,420 | -140 | -1.6% | 161,700 |
2023/10/24 | 8,410 | 8,610 | 8,310 | 8,560 | +210 | +2.5% | 253,800 |
2023/10/23 | 8,360 | 8,580 | 8,350 | 8,350 | +40 | +0.5% | 397,000 |
2023/10/20 | 7,930 | 8,360 | 7,890 | 8,310 | +460 | +5.9% | 401,600 |
2023/10/19 | 7,720 | 7,930 | 7,720 | 7,850 | +180 | +2.3% | 265,800 |
2023/10/18 | 7,540 | 7,710 | 7,470 | 7,670 | +130 | +1.7% | 117,000 |
2023/10/17 | 7,440 | 7,630 | 7,340 | 7,540 | +400 | +5.6% | 217,300 |
2023/10/16 | 7,240 | 7,240 | 6,880 | 7,140 | -210 | -2.9% | 174,000 |
2023/10/13 | 7,080 | 7,410 | 7,020 | 7,350 | +270 | +3.8% | 299,300 |
2023/10/12 | 6,600 | 7,090 | 6,560 | 7,080 | +740 | +11.7% | 209,900 |
2023/10/11 | 6,560 | 6,560 | 6,340 | 6,340 | -200 | -3.1% | 44,800 |
2023/10/10 | 6,260 | 6,550 | 6,260 | 6,540 | +370 | +6% | 89,000 |
2023/10/06 | 6,280 | 6,400 | 6,140 | 6,170 | -160 | -2.5% | 57,100 |
2023/10/05 | 6,250 | 6,460 | 6,230 | 6,330 | +80 | +1.3% | 87,700 |
2023/10/04 | 6,300 | 6,320 | 6,200 | 6,250 | -120 | -1.9% | 82,800 |
2023/10/03 | 6,440 | 6,450 | 6,340 | 6,370 | -20 | -0.3% | 42,600 |
2023/10/02 | 6,460 | 6,600 | 6,380 | 6,390 | -60 | -0.9% | 78,800 |
101~
150
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 | 864,000円 | +8.9% | +39.9% | 1.10% | 19.06倍 | 2.00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 | 203,000円 | +6.9% | +12.1% | 1.67% | 24.55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 | 156,700円 | +2.0% | +1.6% | 4.47% | 23.05倍 | 0.63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 | 338,000円 | +5.7% | +5.2% | 3.34% | 13.95倍 | 1.34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 | 308,500円 | +2.9% | +17.9% | 3.24% | 8.88倍 | 0.89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