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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,848 | 1,870 | 1,835 | 1,860 | +3 | +0.2% | 365,100 |
| 2025/07/31 | 1,854 | 1,868 | 1,841 | 1,857 | +11 | +0.6% | 542,000 |
| 2025/07/30 | 1,809 | 1,870 | 1,788 | 1,846 | -62 | -3.2% | 580,700 |
| 2025/07/29 | 1,913 | 1,929 | 1,887 | 1,908 | -21 | -1.1% | 206,400 |
| 2025/07/28 | 1,932 | 1,940 | 1,912 | 1,929 | -5 | -0.3% | 190,600 |
| 2025/07/25 | 1,936 | 1,952 | 1,916 | 1,934 | -3 | -0.2% | 245,000 |
| 2025/07/24 | 1,928 | 1,937 | 1,909 | 1,937 | +23 | +1.2% | 320,400 |
| 2025/07/23 | 1,900 | 1,922 | 1,893 | 1,914 | +30 | +1.6% | 477,100 |
| 2025/07/22 | 1,887 | 1,895 | 1,862 | 1,884 | +57 | +3.1% | 449,300 |
| 2025/07/18 | 1,832 | 1,888 | 1,825 | 1,827 | +10 | +0.6% | 452,500 |
| 2025/07/17 | 1,807 | 1,830 | 1,802 | 1,817 | +12 | +0.7% | 346,000 |
| 2025/07/16 | 1,802 | 1,812 | 1,786 | 1,805 | +22 | +1.2% | 308,800 |
| 2025/07/15 | 1,843 | 1,845 | 1,775 | 1,783 | -51 | -2.8% | 472,200 |
| 2025/07/14 | 1,774 | 1,863 | 1,771 | 1,834 | +51 | +2.9% | 554,800 |
| 2025/07/11 | 1,791 | 1,803 | 1,775 | 1,783 | -7 | -0.4% | 632,200 |
| 2025/07/10 | 1,794 | 1,803 | 1,779 | 1,790 | -7 | -0.4% | 492,100 |
| 2025/07/09 | 1,795 | 1,818 | 1,784 | 1,797 | +24 | +1.4% | 485,400 |
| 2025/07/08 | 1,796 | 1,814 | 1,771 | 1,773 | -27 | -1.5% | 524,500 |
| 2025/07/07 | 1,800 | 1,805 | 1,784 | 1,800 | +4 | +0.2% | 314,300 |
| 2025/07/04 | 1,783 | 1,798 | 1,754 | 1,796 | +3 | +0.2% | 435,700 |
| 2025/07/03 | 1,794 | 1,814 | 1,789 | 1,793 | +10 | +0.6% | 326,500 |
| 2025/07/02 | 1,804 | 1,812 | 1,782 | 1,783 | -16 | -0.9% | 460,000 |
| 2025/07/01 | 1,810 | 1,823 | 1,796 | 1,799 | +2 | +0.1% | 415,400 |
| 2025/06/30 | 1,799 | 1,808 | 1,758 | 1,797 | -6 | -0.3% | 498,600 |
| 2025/06/27 | 1,820 | 1,820 | 1,775 | 1,803 | -17 | -0.9% | 382,700 |
| 2025/06/26 | 1,803 | 1,840 | 1,791 | 1,820 | +36 | +2% | 479,300 |
| 2025/06/25 | 1,790 | 1,820 | 1,761 | 1,784 | +23 | +1.3% | 370,500 |
| 2025/06/24 | 1,800 | 1,805 | 1,747 | 1,761 | -20 | -1.1% | 404,400 |
| 2025/06/23 | 1,761 | 1,790 | 1,757 | 1,781 | +2 | +0.1% | 321,900 |
| 2025/06/20 | 1,760 | 1,785 | 1,743 | 1,779 | +47 | +2.7% | 818,500 |
| 2025/06/19 | 1,728 | 1,736 | 1,716 | 1,732 | +11 | +0.6% | 248,400 |
| 2025/06/18 | 1,722 | 1,767 | 1,715 | 1,721 | +3 | +0.2% | 293,400 |
| 2025/06/17 | 1,735 | 1,740 | 1,705 | 1,718 | +3 | +0.2% | 368,000 |
| 2025/06/16 | 1,734 | 1,748 | 1,698 | 1,715 | -13 | -0.8% | 439,300 |
| 2025/06/13 | 1,762 | 1,775 | 1,706 | 1,728 | +6 | +0.3% | 567,000 |
| 2025/06/12 | 1,729 | 1,741 | 1,693 | 1,722 | +18 | +1.1% | 397,700 |
| 2025/06/11 | 1,697 | 1,728 | 1,692 | 1,704 | +39 | +2.3% | 489,600 |
| 2025/06/10 | 1,707 | 1,713 | 1,654 | 1,665 | -21 | -1.2% | 409,000 |
| 2025/06/09 | 1,690 | 1,738 | 1,680 | 1,686 | -3 | -0.2% | 533,400 |
| 2025/06/06 | 1,593 | 1,711 | 1,593 | 1,689 | +109 | +6.9% | 817,100 |
| 2025/06/05 | 1,577 | 1,583 | 1,560 | 1,580 | -11 | -0.7% | 207,300 |
| 2025/06/04 | 1,613 | 1,639 | 1,591 | 1,591 | -11 | -0.7% | 248,500 |
| 2025/06/03 | 1,609 | 1,618 | 1,589 | 1,602 | -4 | -0.2% | 332,500 |
| 2025/06/02 | 1,600 | 1,614 | 1,591 | 1,606 | -10 | -0.6% | 280,100 |
| 2025/05/30 | 1,569 | 1,621 | 1,561 | 1,616 | +34 | +2.1% | 466,200 |
| 2025/05/29 | 1,583 | 1,619 | 1,570 | 1,582 | +65 | +4.3% | 634,500 |
| 2025/05/28 | 1,534 | 1,540 | 1,503 | 1,517 | -1 | -0.1% | 246,100 |
| 2025/05/27 | 1,510 | 1,523 | 1,504 | 1,518 | +3 | +0.2% | 222,000 |
| 2025/05/26 | 1,499 | 1,543 | 1,499 | 1,515 | +33 | +2.2% | 304,700 |
| 2025/05/23 | 1,475 | 1,492 | 1,461 | 1,482 | +37 | +2.6% | 298,300 |
1～
50
件表示中 / 3754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 | 186,000円 | +5.8% | +27.9% | 1.08% | 19.03倍 | 2.03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 |
| 日触媒 | 173,100円 | -1.1% | -13.8% | 5.78% | 17.48倍 | 0.68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。電子材料、電池電解質も |
| アイカ工 | 375,700円 | +6.6% | +4.6% | 3.62% | 12.79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 |
| ＵＢＥ | 232,800円 | +0.7% | +67.6% | 4.73% | 8.23倍 | 0.57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 | 326,900円 | +6.3% | +40.3% | 3.67% | 8.11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
