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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,425 | 1,464 | 1,420 | 1,456 | +30 | +2.1% | 611,500 |
| 2025/02/17 | 1,451 | 1,456 | 1,425 | 1,426 | -20 | -1.4% | 641,900 |
| 2025/02/14 | 1,536 | 1,536 | 1,436 | 1,446 | -90 | -5.9% | 1,185,800 |
| 2025/02/13 | 1,530 | 1,548 | 1,501 | 1,536 | +6 | +0.4% | 992,300 |
| 2025/02/12 | 1,617 | 1,670 | 1,507 | 1,530 | -247 | -13.9% | 2,407,000 |
| 2025/02/10 | 1,741 | 1,791 | 1,730 | 1,777 | +76 | +4.5% | 783,600 |
| 2025/02/07 | 1,658 | 1,715 | 1,658 | 1,701 | +49 | +3% | 602,900 |
| 2025/02/06 | 1,611 | 1,657 | 1,610 | 1,652 | +55 | +3.4% | 370,600 |
| 2025/02/05 | 1,600 | 1,603 | 1,579 | 1,597 | -9 | -0.6% | 425,500 |
| 2025/02/04 | 1,658 | 1,658 | 1,599 | 1,606 | -27 | -1.7% | 461,600 |
| 2025/02/03 | 1,661 | 1,665 | 1,620 | 1,633 | -41 | -2.4% | 434,200 |
| 2025/01/31 | 1,709 | 1,721 | 1,672 | 1,674 | -20 | -1.2% | 338,800 |
| 2025/01/30 | 1,675 | 1,696 | 1,667 | 1,694 | +4 | +0.2% | 595,100 |
| 2025/01/29 | 1,725 | 1,725 | 1,672 | 1,690 | -26 | -1.5% | 534,000 |
| 2025/01/28 | 1,748 | 1,755 | 1,708 | 1,716 | -28 | -1.6% | 534,200 |
| 2025/01/27 | 1,810 | 1,823 | 1,736 | 1,744 | -42 | -2.4% | 516,600 |
| 2025/01/24 | 1,793 | 1,805 | 1,771 | 1,786 | -8 | -0.4% | 326,600 |
| 2025/01/23 | 1,780 | 1,805 | 1,764 | 1,794 | +35 | +2% | 460,700 |
| 2025/01/22 | 1,744 | 1,763 | 1,722 | 1,759 | +24 | +1.4% | 520,500 |
| 2025/01/21 | 1,782 | 1,782 | 1,715 | 1,735 | -37 | -2.1% | 525,700 |
| 2025/01/20 | 1,787 | 1,790 | 1,757 | 1,772 | +2 | +0.1% | 286,300 |
| 2025/01/17 | 1,770 | 1,786 | 1,736 | 1,770 | -2 | -0.1% | 276,200 |
| 2025/01/16 | 1,793 | 1,802 | 1,756 | 1,772 | -3 | -0.2% | 446,100 |
| 2025/01/15 | 1,790 | 1,804 | 1,761 | 1,775 | -17 | -0.9% | 356,900 |
| 2025/01/14 | 1,802 | 1,809 | 1,768 | 1,792 | -31 | -1.7% | 451,700 |
| 2025/01/10 | 1,850 | 1,854 | 1,810 | 1,823 | -26 | -1.4% | 294,500 |
| 2025/01/09 | 1,862 | 1,869 | 1,833 | 1,849 | -20 | -1.1% | 300,300 |
| 2025/01/08 | 1,904 | 1,938 | 1,864 | 1,869 | -46 | -2.4% | 500,700 |
| 2025/01/07 | 1,950 | 1,963 | 1,913 | 1,915 | -38 | -1.9% | 511,300 |
| 2025/01/06 | 1,981 | 2,006 | 1,946 | 1,953 | -43 | -2.2% | 575,200 |
| 2024/12/30 | 2,011 | 2,052 | 1,980 | 1,996 | +4 | +0.2% | 549,700 |
| 2024/12/27 | 1,993 | 2,015 | 1,975 | 1,992 | +14 | +0.7% | 337,800 |
| 2024/12/26 | 1,971 | 1,980 | 1,959 | 1,978 | +17 | +0.9% | 285,000 |
| 2024/12/25 | 1,999 | 2,004 | 1,941 | 1,961 | -40 | -2% | 457,500 |
| 2024/12/24 | 2,020 | 2,026 | 1,991 | 2,001 | -3 | -0.1% | 267,500 |
| 2024/12/23 | 2,000 | 2,010 | 1,959 | 2,004 | +7 | +0.4% | 545,300 |
| 2024/12/20 | 1,988 | 2,025 | 1,973 | 1,997 | +29 | +1.5% | 852,000 |
| 2024/12/19 | 1,942 | 1,988 | 1,928 | 1,968 | +5 | +0.3% | 460,400 |
| 2024/12/18 | 1,963 | 1,995 | 1,938 | 1,963 | -27 | -1.4% | 531,500 |
| 2024/12/17 | 2,008 | 2,013 | 1,953 | 1,990 | -16 | -0.8% | 825,500 |
| 2024/12/16 | 1,976 | 2,020 | 1,976 | 2,006 | +48 | +2.5% | 1,355,900 |
| 2024/12/13 | 1,890 | 1,975 | 1,882 | 1,958 | +55 | +2.9% | 1,603,500 |
| 2024/12/12 | 1,839 | 1,908 | 1,825 | 1,903 | +87 | +4.8% | 929,200 |
| 2024/12/11 | 1,800 | 1,832 | 1,761 | 1,816 | +22 | +1.2% | 1,054,500 |
| 2024/12/10 | 1,865 | 1,899 | 1,771 | 1,794 | -52 | -2.8% | 1,440,900 |
| 2024/12/09 | 1,721 | 1,846 | 1,702 | 1,846 | +144 | +8.5% | 1,680,500 |
| 2024/12/06 | 1,689 | 1,702 | 1,634 | 1,702 | +10 | +0.6% | 1,630,900 |
| 2024/12/05 | 1,479 | 1,693 | 1,470 | 1,692 | +273 | +19.2% | 2,852,500 |
| 2024/12/04 | 1,454 | 1,457 | 1,412 | 1,419 | -44 | -3% | 488,800 |
| 2024/12/03 | 1,475 | 1,483 | 1,456 | 1,463 | -6 | -0.4% | 347,600 |
51～
100
件表示中 / 3692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 | 148,500円 | +8.9% | +39.9% | 1.28% | 16.25倍 | 1.66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 |
| ＵＢＥ | 207,600円 | +4.7% | -45.0% | 5.30% | - | 0.51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 | 284,000円 | +6.3% | +40.3% | 4.23% | 7.05倍 | 0.78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 |
| デンカ | 195,000円 | +7.9% | +119.2% | 5.13% | 18.67倍 | 0.53倍 |
|
特殊合成ゴムや機能樹脂など生産。注力中の電子先端分野が成長中。ワクチンや検査試薬なども |
| 上村工業 | 944,000円 | +1.7% | +18.5% | 2.97% | 11.90倍 | 1.53倍 |
|
メッキ用化学品首位。機械装置、加工も展開。アジア、米国に生産開発拠点も先端分野は国内基軸 |
市場注目の銘柄
チャート関連のコラム
