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 |
|---|---|---|---|---|---|---|---|
| 2022/08/31 | 3,780 | 3,790 | 3,745 | 3,785 | +5 | +0.1% | 130,800 |
| 2022/08/30 | 3,795 | 3,795 | 3,755 | 3,780 | +30 | +0.8% | 68,100 |
| 2022/08/29 | 3,720 | 3,765 | 3,720 | 3,750 | -60 | -1.6% | 104,800 |
| 2022/08/26 | 3,835 | 3,835 | 3,800 | 3,810 | -10 | -0.3% | 77,500 |
| 2022/08/25 | 3,835 | 3,835 | 3,805 | 3,820 | -5 | -0.1% | 85,100 |
| 2022/08/24 | 3,835 | 3,850 | 3,795 | 3,825 | -5 | -0.1% | 85,800 |
| 2022/08/23 | 3,790 | 3,830 | 3,780 | 3,830 | +15 | +0.4% | 70,100 |
| 2022/08/22 | 3,800 | 3,825 | 3,790 | 3,815 | -5 | -0.1% | 60,300 |
| 2022/08/19 | 3,840 | 3,850 | 3,800 | 3,820 | +10 | +0.3% | 91,700 |
| 2022/08/18 | 3,840 | 3,855 | 3,800 | 3,810 | ±0 | ±0% | 90,600 |
| 2022/08/17 | 3,795 | 3,855 | 3,775 | 3,810 | -55 | -1.4% | 269,500 |
| 2022/08/16 | 3,870 | 3,875 | 3,815 | 3,865 | -30 | -0.8% | 121,100 |
| 2022/08/15 | 3,900 | 3,915 | 3,865 | 3,895 | +20 | +0.5% | 107,400 |
| 2022/08/12 | 3,935 | 3,935 | 3,835 | 3,875 | +10 | +0.3% | 229,800 |
| 2022/08/10 | 3,780 | 3,870 | 3,745 | 3,865 | +70 | +1.8% | 307,200 |
| 2022/08/09 | 3,740 | 3,795 | 3,720 | 3,795 | +95 | +2.6% | 403,700 |
| 2022/08/08 | 3,500 | 3,775 | 3,500 | 3,700 | +340 | +10.1% | 843,200 |
| 2022/08/05 | 3,345 | 3,365 | 3,325 | 3,360 | +15 | +0.4% | 81,600 |
| 2022/08/04 | 3,355 | 3,360 | 3,325 | 3,345 | -40 | -1.2% | 85,700 |
| 2022/08/03 | 3,400 | 3,430 | 3,375 | 3,385 | -10 | -0.3% | 60,800 |
| 2022/08/02 | 3,420 | 3,420 | 3,385 | 3,395 | -35 | -1% | 93,500 |
| 2022/08/01 | 3,390 | 3,445 | 3,385 | 3,430 | +40 | +1.2% | 200,900 |
| 2022/07/29 | 3,410 | 3,410 | 3,380 | 3,390 | ±0 | ±0% | 69,000 |
| 2022/07/28 | 3,400 | 3,405 | 3,375 | 3,390 | +10 | +0.3% | 114,400 |
| 2022/07/27 | 3,405 | 3,405 | 3,360 | 3,380 | -45 | -1.3% | 136,000 |
| 2022/07/26 | 3,380 | 3,430 | 3,375 | 3,425 | +65 | +1.9% | 167,300 |
| 2022/07/25 | 3,375 | 3,375 | 3,345 | 3,360 | +5 | +0.1% | 92,500 |
| 2022/07/22 | 3,310 | 3,370 | 3,300 | 3,355 | +25 | +0.8% | 188,200 |
| 2022/07/21 | 3,290 | 3,330 | 3,280 | 3,330 | +20 | +0.6% | 79,000 |
| 2022/07/20 | 3,325 | 3,330 | 3,290 | 3,310 | +10 | +0.3% | 199,900 |
| 2022/07/19 | 3,310 | 3,310 | 3,280 | 3,300 | ±0 | ±0% | 108,000 |
| 2022/07/15 | 3,290 | 3,310 | 3,285 | 3,300 | +20 | +0.6% | 154,600 |
| 2022/07/14 | 3,255 | 3,285 | 3,240 | 3,280 | +10 | +0.3% | 79,400 |
| 2022/07/13 | 3,290 | 3,300 | 3,260 | 3,270 | -10 | -0.3% | 67,000 |
| 2022/07/12 | 3,280 | 3,295 | 3,270 | 3,280 | -20 | -0.6% | 77,700 |
| 2022/07/11 | 3,300 | 3,315 | 3,285 | 3,300 | +30 | +0.9% | 173,800 |
| 2022/07/08 | 3,310 | 3,325 | 3,270 | 3,270 | +30 | +0.9% | 326,600 |
| 2022/07/07 | 3,230 | 3,265 | 3,215 | 3,240 | +45 | +1.4% | 78,400 |
| 2022/07/06 | 3,200 | 3,215 | 3,170 | 3,195 | -25 | -0.8% | 68,800 |
| 2022/07/05 | 3,230 | 3,245 | 3,205 | 3,220 | -10 | -0.3% | 69,400 |
| 2022/07/04 | 3,205 | 3,240 | 3,195 | 3,230 | +40 | +1.3% | 59,700 |
| 2022/07/01 | 3,200 | 3,225 | 3,160 | 3,190 | -10 | -0.3% | 65,700 |
| 2022/06/30 | 3,185 | 3,225 | 3,180 | 3,200 | -15 | -0.5% | 70,100 |
| 2022/06/29 | 3,220 | 3,235 | 3,200 | 3,215 | -5 | -0.2% | 171,800 |
| 2022/06/28 | 3,170 | 3,220 | 3,165 | 3,220 | +50 | +1.6% | 74,500 |
| 2022/06/27 | 3,180 | 3,185 | 3,155 | 3,170 | +35 | +1.1% | 48,300 |
| 2022/06/24 | 3,110 | 3,150 | 3,105 | 3,135 | +25 | +0.8% | 47,500 |
| 2022/06/23 | 3,140 | 3,160 | 3,095 | 3,110 | -30 | -1% | 48,100 |
| 2022/06/22 | 3,195 | 3,195 | 3,135 | 3,140 | +10 | +0.3% | 57,300 |
| 2022/06/21 | 3,150 | 3,150 | 3,110 | 3,130 | +50 | +1.6% | 65,500 |
701～
750
件表示中 / 3739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 | 179,000円 | +5.8% | +27.9% | 1.12% | 18.32倍 | 1.95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 |
| アイカ工 | 363,600円 | +6.6% | +4.6% | 3.74% | 12.37倍 | 1.31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 | 229,400円 | +0.7% | +67.6% | 4.80% | 8.10倍 | 0.56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 | 313,900円 | +6.3% | +40.3% | 3.82% | 7.79倍 | 0.86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 |
| エフピコ | 259,500円 | +4.1% | +6.2% | 2.37% | 15.93倍 | 1.37倍 |
|
食品トレー、弁当・総菜容器の最大手。新素材開発など技術力高い。リサイクルにも積極的 |
市場注目の銘柄
チャート関連のコラム
