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 |
|---|---|---|---|---|---|---|---|
| 2023/09/28 | 6,310 | 6,540 | 6,310 | 6,480 | +80 | +1.3% | 92,700 |
| 2023/09/27 | 6,210 | 6,410 | 6,190 | 6,400 | +90 | +1.4% | 60,700 |
| 2023/09/26 | 6,440 | 6,500 | 6,280 | 6,310 | -140 | -2.2% | 60,200 |
| 2023/09/25 | 6,450 | 6,490 | 6,410 | 6,450 | +50 | +0.8% | 50,100 |
| 2023/09/22 | 6,420 | 6,470 | 6,340 | 6,400 | -50 | -0.8% | 57,500 |
| 2023/09/21 | 6,450 | 6,590 | 6,420 | 6,450 | -20 | -0.3% | 72,200 |
| 2023/09/20 | 6,550 | 6,600 | 6,470 | 6,470 | -90 | -1.4% | 49,800 |
| 2023/09/19 | 6,510 | 6,620 | 6,500 | 6,560 | -40 | -0.6% | 52,100 |
| 2023/09/15 | 6,690 | 6,770 | 6,590 | 6,600 | +10 | +0.2% | 99,300 |
| 2023/09/14 | 6,500 | 6,690 | 6,500 | 6,590 | +90 | +1.4% | 110,100 |
| 2023/09/13 | 6,670 | 6,670 | 6,470 | 6,500 | -170 | -2.5% | 74,200 |
| 2023/09/12 | 6,760 | 6,830 | 6,590 | 6,670 | -30 | -0.4% | 48,900 |
| 2023/09/11 | 6,640 | 6,770 | 6,640 | 6,700 | +20 | +0.3% | 74,600 |
| 2023/09/08 | 6,710 | 6,800 | 6,630 | 6,680 | -120 | -1.8% | 85,200 |
| 2023/09/07 | 6,950 | 7,020 | 6,790 | 6,800 | -220 | -3.1% | 80,200 |
| 2023/09/06 | 7,090 | 7,120 | 6,980 | 7,020 | -70 | -1% | 69,600 |
| 2023/09/05 | 7,080 | 7,100 | 6,970 | 7,090 | +40 | +0.6% | 62,400 |
| 2023/09/04 | 6,970 | 7,130 | 6,910 | 7,050 | +110 | +1.6% | 81,900 |
| 2023/09/01 | 6,990 | 7,010 | 6,890 | 6,940 | -50 | -0.7% | 113,400 |
| 2023/08/31 | 7,130 | 7,150 | 6,870 | 6,990 | -180 | -2.5% | 217,200 |
| 2023/08/30 | 7,350 | 7,430 | 7,130 | 7,170 | -30 | -0.4% | 118,700 |
| 2023/08/29 | 7,520 | 7,540 | 7,200 | 7,200 | -370 | -4.9% | 119,700 |
| 2023/08/28 | 7,500 | 7,700 | 7,500 | 7,570 | +40 | +0.5% | 92,800 |
| 2023/08/25 | 7,430 | 7,540 | 7,400 | 7,530 | +50 | +0.7% | 59,300 |
| 2023/08/24 | 7,460 | 7,510 | 7,400 | 7,480 | +20 | +0.3% | 44,400 |
| 2023/08/23 | 7,300 | 7,460 | 7,300 | 7,460 | +80 | +1.1% | 38,600 |
| 2023/08/22 | 7,330 | 7,440 | 7,300 | 7,380 | +40 | +0.5% | 62,500 |
| 2023/08/21 | 7,250 | 7,360 | 7,190 | 7,340 | +70 | +1% | 60,000 |
| 2023/08/18 | 7,170 | 7,390 | 7,170 | 7,270 | ±0 | ±0% | 80,300 |
| 2023/08/17 | 7,350 | 7,460 | 7,170 | 7,270 | -130 | -1.8% | 142,700 |
| 2023/08/16 | 7,360 | 7,700 | 7,350 | 7,400 | -40 | -0.5% | 188,900 |
| 2023/08/15 | 7,520 | 7,650 | 7,390 | 7,440 | -40 | -0.5% | 124,600 |
| 2023/08/14 | 7,210 | 7,530 | 7,160 | 7,480 | +230 | +3.2% | 211,600 |
| 2023/08/10 | 6,640 | 7,270 | 6,610 | 7,250 | +600 | +9% | 452,900 |
| 2023/08/09 | 6,650 | 6,650 | 6,440 | 6,650 | +1,000 | +17.7% | 242,500 |
| 2023/08/08 | 5,770 | 5,820 | 5,650 | 5,650 | -220 | -3.7% | 104,500 |
| 2023/08/07 | 5,810 | 5,870 | 5,670 | 5,870 | -10 | -0.2% | 93,700 |
| 2023/08/04 | 5,630 | 5,900 | 5,630 | 5,880 | +150 | +2.6% | 91,500 |
| 2023/08/03 | 5,690 | 5,820 | 5,540 | 5,730 | -300 | -5% | 193,400 |
| 2023/08/02 | 5,900 | 6,040 | 5,860 | 6,030 | +70 | +1.2% | 77,200 |
| 2023/08/01 | 5,810 | 5,960 | 5,790 | 5,960 | +180 | +3.1% | 69,800 |
| 2023/07/31 | 5,770 | 5,810 | 5,740 | 5,780 | +110 | +1.9% | 59,200 |
| 2023/07/28 | 5,430 | 5,700 | 5,400 | 5,670 | +170 | +3.1% | 89,200 |
| 2023/07/27 | 5,540 | 5,560 | 5,480 | 5,500 | -70 | -1.3% | 32,000 |
| 2023/07/26 | 5,510 | 5,610 | 5,500 | 5,570 | +90 | +1.6% | 74,100 |
| 2023/07/25 | 5,380 | 5,500 | 5,330 | 5,480 | +100 | +1.9% | 47,300 |
| 2023/07/24 | 5,380 | 5,380 | 5,300 | 5,380 | +40 | +0.7% | 22,700 |
| 2023/07/21 | 5,400 | 5,400 | 5,310 | 5,340 | -50 | -0.9% | 37,600 |
| 2023/07/20 | 5,440 | 5,450 | 5,380 | 5,390 | -50 | -0.9% | 30,200 |
| 2023/07/19 | 5,410 | 5,450 | 5,360 | 5,440 | +100 | +1.9% | 31,900 |
151～
200
件表示中 / 3454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 | 860,000円 | +8.9% | +39.9% | 1.10% | 18.97倍 | 1.99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 | 202,200円 | +6.9% | +12.1% | 1.68% | 24.46倍 | 3.06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 | 157,400円 | +2.0% | +1.6% | 4.45% | 23.15倍 | 0.64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 | 339,700円 | +5.7% | +5.2% | 3.33% | 14.02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 |
| トクヤマ | 309,200円 | +2.9% | +17.9% | 3.23% | 8.90倍 | 0.90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
