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 |
|---|---|---|---|---|---|---|---|
| 2022/08/04 | 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 |
| 2022/06/20 | 3,145 | 3,145 | 3,075 | 3,080 | -40 | -1.3% | 78,300 |
| 2022/06/17 | 3,120 | 3,135 | 3,080 | 3,120 | -35 | -1.1% | 93,000 |
| 2022/06/16 | 3,160 | 3,185 | 3,150 | 3,155 | +15 | +0.5% | 80,900 |
| 2022/06/15 | 3,120 | 3,165 | 3,120 | 3,140 | ±0 | ±0% | 96,100 |
| 2022/06/14 | 3,160 | 3,190 | 3,120 | 3,140 | +90 | +3% | 214,100 |
| 2022/06/13 | 3,035 | 3,070 | 3,035 | 3,050 | -20 | -0.7% | 46,100 |
| 2022/06/10 | 3,055 | 3,080 | 3,040 | 3,070 | -15 | -0.5% | 80,100 |
| 2022/06/09 | 3,095 | 3,110 | 3,070 | 3,085 | ±0 | ±0% | 66,800 |
| 2022/06/08 | 3,075 | 3,115 | 3,075 | 3,085 | +20 | +0.7% | 40,500 |
| 2022/06/07 | 3,100 | 3,115 | 3,065 | 3,065 | +5 | +0.2% | 39,000 |
| 2022/06/06 | 3,025 | 3,060 | 3,015 | 3,060 | +15 | +0.5% | 31,900 |
| 2022/06/03 | 3,070 | 3,070 | 3,035 | 3,045 | +30 | +1% | 44,000 |
| 2022/06/02 | 3,090 | 3,090 | 3,005 | 3,015 | -50 | -1.6% | 31,400 |
| 2022/06/01 | 3,015 | 3,090 | 3,015 | 3,065 | +69 | +2.3% | 50,900 |
| 2022/05/31 | 3,050 | 3,100 | 2,996 | 2,996 | -69 | -2.3% | 107,300 |
| 2022/05/30 | 3,010 | 3,065 | 3,005 | 3,065 | +86 | +2.9% | 168,800 |
| 2022/05/27 | 3,010 | 3,010 | 2,967 | 2,979 | +9 | +0.3% | 48,400 |
| 2022/05/26 | 2,996 | 3,005 | 2,965 | 2,970 | -30 | -1% | 41,500 |
751～
800
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
