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 |
|---|---|---|---|---|---|---|---|
| 2023/08/10 | 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 |
| 2023/07/18 | 5,320 | 5,370 | 5,260 | 5,340 | +60 | +1.1% | 38,400 |
| 2023/07/14 | 5,280 | 5,290 | 5,210 | 5,280 | +10 | +0.2% | 29,300 |
| 2023/07/13 | 5,270 | 5,330 | 5,230 | 5,270 | +50 | +1% | 37,300 |
| 2023/07/12 | 5,400 | 5,410 | 5,220 | 5,220 | -210 | -3.9% | 71,700 |
| 2023/07/11 | 5,580 | 5,580 | 5,370 | 5,430 | -150 | -2.7% | 98,300 |
| 2023/07/10 | 5,560 | 5,600 | 5,500 | 5,580 | +20 | +0.4% | 41,900 |
| 2023/07/07 | 5,540 | 5,590 | 5,500 | 5,560 | ±0 | ±0% | 36,900 |
| 2023/07/06 | 5,550 | 5,600 | 5,500 | 5,560 | -90 | -1.6% | 45,000 |
| 2023/07/05 | 5,630 | 5,660 | 5,560 | 5,650 | +20 | +0.4% | 30,600 |
| 2023/07/04 | 5,630 | 5,740 | 5,550 | 5,630 | -20 | -0.4% | 71,000 |
| 2023/07/03 | 5,530 | 5,670 | 5,520 | 5,650 | +220 | +4.1% | 88,200 |
| 2023/06/30 | 5,430 | 5,490 | 5,390 | 5,430 | ±0 | ±0% | 70,800 |
| 2023/06/29 | 5,470 | 5,550 | 5,380 | 5,430 | +40 | +0.7% | 89,300 |
| 2023/06/28 | 5,280 | 5,480 | 5,220 | 5,390 | +260 | +5.1% | 140,600 |
| 2023/06/27 | 5,110 | 5,260 | 5,030 | 5,130 | -180 | -3.4% | 222,700 |
| 2023/06/26 | 5,260 | 5,380 | 5,240 | 5,310 | +40 | +0.8% | 116,700 |
| 2023/06/23 | 5,400 | 5,420 | 5,240 | 5,270 | -190 | -3.5% | 132,200 |
| 2023/06/22 | 5,520 | 5,610 | 5,420 | 5,460 | -60 | -1.1% | 135,600 |
| 2023/06/21 | 5,500 | 5,570 | 5,440 | 5,520 | -20 | -0.4% | 98,400 |
| 2023/06/20 | 5,480 | 5,640 | 5,470 | 5,540 | +20 | +0.4% | 134,600 |
| 2023/06/19 | 5,500 | 5,650 | 5,480 | 5,520 | +30 | +0.5% | 152,700 |
| 2023/06/16 | 5,340 | 5,520 | 5,340 | 5,490 | +230 | +4.4% | 347,500 |
| 2023/06/15 | 4,950 | 5,350 | 4,920 | 5,260 | +260 | +5.2% | 241,300 |
| 2023/06/14 | 4,945 | 5,040 | 4,905 | 5,000 | +125 | +2.6% | 124,200 |
| 2023/06/13 | 4,845 | 4,875 | 4,795 | 4,875 | +25 | +0.5% | 120,000 |
| 2023/06/12 | 4,705 | 4,880 | 4,705 | 4,850 | +5 | +0.1% | 181,500 |
| 2023/06/09 | 4,620 | 4,850 | 4,600 | 4,845 | +325 | +7.2% | 397,800 |
| 2023/06/08 | 4,440 | 4,540 | 4,430 | 4,520 | +150 | +3.4% | 218,800 |
| 2023/06/07 | 4,400 | 4,485 | 4,370 | 4,370 | +20 | +0.5% | 205,200 |
| 2023/06/06 | 4,265 | 4,365 | 4,230 | 4,350 | +70 | +1.6% | 175,000 |
| 2023/06/05 | 4,190 | 4,280 | 4,180 | 4,280 | +230 | +5.7% | 154,000 |
| 2023/06/02 | 4,035 | 4,050 | 4,020 | 4,050 | +25 | +0.6% | 88,100 |
| 2023/06/01 | 4,015 | 4,080 | 3,970 | 4,025 | -10 | -0.2% | 87,400 |
501～
550
件表示中 / 3771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 | 190,700円 | +5.8% | +27.9% | 1.05% | 19.43倍 | 2.07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 |
| カネカ | 433,800円 | +1.6% | +15.6% | 3.69% | 8.13倍 | 0.57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 | 378,300円 | +6.6% | +4.6% | 3.60% | 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 | 235,300円 | +0.7% | +67.6% | 4.67% | 8.31倍 | 0.58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 | 340,300円 | +6.3% | +40.3% | 3.53% | 8.44倍 | 0.94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
