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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 9,120 | 9,350 | 9,010 | 9,330 | +190 | +2.1% | 74,600 |
| 2024/04/25 | 9,280 | 9,280 | 9,100 | 9,140 | -150 | -1.6% | 48,700 |
| 2024/04/24 | 9,070 | 9,350 | 9,070 | 9,290 | +280 | +3.1% | 71,200 |
| 2024/04/23 | 8,980 | 9,020 | 8,800 | 9,010 | +180 | +2% | 58,800 |
| 2024/04/22 | 9,030 | 9,190 | 8,790 | 8,830 | -240 | -2.6% | 105,800 |
| 2024/04/19 | 9,080 | 9,140 | 8,790 | 9,070 | -10 | -0.1% | 83,800 |
| 2024/04/18 | 8,680 | 9,280 | 8,670 | 9,080 | +310 | +3.5% | 98,200 |
| 2024/04/17 | 8,930 | 8,960 | 8,750 | 8,770 | -160 | -1.8% | 68,700 |
| 2024/04/16 | 9,010 | 9,110 | 8,860 | 8,930 | -220 | -2.4% | 90,200 |
| 2024/04/15 | 9,190 | 9,310 | 9,100 | 9,150 | -90 | -1% | 50,800 |
| 2024/04/12 | 9,400 | 9,410 | 9,150 | 9,240 | -170 | -1.8% | 65,200 |
| 2024/04/11 | 9,540 | 9,560 | 9,340 | 9,410 | -190 | -2% | 50,600 |
| 2024/04/10 | 9,480 | 9,710 | 9,420 | 9,600 | +230 | +2.5% | 74,300 |
| 2024/04/09 | 9,340 | 9,460 | 9,280 | 9,370 | +160 | +1.7% | 71,700 |
| 2024/04/08 | 9,270 | 9,320 | 9,130 | 9,210 | +20 | +0.2% | 52,800 |
| 2024/04/05 | 9,130 | 9,200 | 8,990 | 9,190 | -90 | -1% | 104,400 |
| 2024/04/04 | 9,150 | 9,430 | 9,070 | 9,280 | +160 | +1.8% | 117,200 |
| 2024/04/03 | 9,040 | 9,180 | 8,930 | 9,120 | -140 | -1.5% | 143,900 |
| 2024/04/02 | 9,460 | 9,620 | 9,230 | 9,260 | -280 | -2.9% | 103,300 |
| 2024/04/01 | 9,680 | 9,730 | 9,460 | 9,540 | -120 | -1.2% | 64,400 |
| 2024/03/29 | 9,580 | 9,730 | 9,580 | 9,660 | +80 | +0.8% | 78,800 |
| 2024/03/28 | 9,660 | 9,810 | 9,510 | 9,580 | -210 | -2.1% | 100,600 |
| 2024/03/27 | 9,790 | 9,950 | 9,710 | 9,790 | -50 | -0.5% | 144,100 |
| 2024/03/26 | 9,750 | 9,840 | 9,600 | 9,840 | +60 | +0.6% | 138,500 |
| 2024/03/25 | 10,010 | 10,160 | 9,670 | 9,780 | -290 | -2.9% | 215,300 |
| 2024/03/22 | 10,640 | 10,710 | 10,040 | 10,070 | -750 | -6.9% | 175,000 |
| 2024/03/21 | 10,900 | 10,970 | 10,610 | 10,820 | +20 | +0.2% | 128,700 |
| 2024/03/19 | 10,750 | 10,870 | 10,580 | 10,800 | +20 | +0.2% | 67,800 |
| 2024/03/18 | 10,450 | 10,780 | 10,420 | 10,780 | +270 | +2.6% | 65,300 |
| 2024/03/15 | 10,320 | 10,600 | 10,310 | 10,510 | +40 | +0.4% | 110,500 |
| 2024/03/14 | 10,550 | 10,580 | 10,060 | 10,470 | -70 | -0.7% | 134,300 |
| 2024/03/13 | 10,920 | 11,080 | 10,460 | 10,540 | -390 | -3.6% | 77,800 |
| 2024/03/12 | 10,840 | 10,980 | 10,590 | 10,930 | +90 | +0.8% | 99,800 |
| 2024/03/11 | 10,380 | 10,860 | 10,200 | 10,840 | +160 | +1.5% | 127,800 |
| 2024/03/08 | 10,290 | 10,930 | 10,280 | 10,680 | +190 | +1.8% | 239,100 |
| 2024/03/07 | 11,090 | 11,100 | 10,420 | 10,490 | -500 | -4.5% | 154,400 |
| 2024/03/06 | 10,730 | 11,120 | 10,730 | 10,990 | -80 | -0.7% | 78,400 |
| 2024/03/05 | 11,230 | 11,280 | 10,970 | 11,070 | -260 | -2.3% | 92,400 |
| 2024/03/04 | 11,670 | 11,830 | 11,230 | 11,330 | -500 | -4.2% | 133,600 |
| 2024/03/01 | 11,350 | 11,850 | 11,350 | 11,830 | +290 | +2.5% | 115,400 |
| 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 |
1～
50
件表示中 / 3445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 | 933,000円 | +0.8% | -35.3% | 0.96% | 31.56倍 | 2.24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 |
| ＤＩＣ | 291,500円 | +5.9% | +171.3% | 3.43% | 27.59倍 | 0.76倍 |
|
インキ世界首位。樹脂、電子材料等へ展開。液晶材料に続き機能性顔料、高機能インキなど伸ばす |
| カネカ | 399,000円 | +1.4% | -11.4% | 2.76% | 11.19倍 | 0.59倍 |
|
塩ビ・ソーダから出発。合成繊維、樹脂、食用油脂類、医療機器・医薬、電子材料など事業多彩 |
| アイカ工 | 359,000円 | -2.1% | +15.4% | 3.09% | 15.73倍 | 1.48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 |
| ファンケル | 183,600円 | +7.6% | +50.2% | 1.85% | 26.13倍 | 2.87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 |
市場注目の銘柄
チャート関連のコラム
