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 |
---|---|---|---|---|---|---|---|
2021/08/25 | 2,575 | 2,614 | 2,575 | 2,608 | +38 | +1.5% | 51,600 |
2021/08/24 | 2,582 | 2,595 | 2,565 | 2,570 | -19 | -0.7% | 26,400 |
2021/08/23 | 2,588 | 2,600 | 2,569 | 2,589 | +33 | +1.3% | 33,100 |
2021/08/20 | 2,563 | 2,574 | 2,546 | 2,556 | -3 | -0.1% | 35,200 |
2021/08/19 | 2,550 | 2,581 | 2,550 | 2,559 | +2 | +0.1% | 39,200 |
2021/08/18 | 2,533 | 2,594 | 2,533 | 2,557 | +25 | +1% | 44,300 |
2021/08/17 | 2,519 | 2,551 | 2,518 | 2,532 | +13 | +0.5% | 30,000 |
2021/08/16 | 2,539 | 2,539 | 2,506 | 2,519 | -21 | -0.8% | 41,700 |
2021/08/13 | 2,550 | 2,550 | 2,535 | 2,540 | -11 | -0.4% | 16,700 |
2021/08/12 | 2,593 | 2,593 | 2,551 | 2,551 | +2 | +0.1% | 21,300 |
2021/08/11 | 2,570 | 2,570 | 2,531 | 2,549 | +15 | +0.6% | 39,000 |
2021/08/10 | 2,616 | 2,626 | 2,530 | 2,534 | +47 | +1.9% | 69,200 |
2021/08/06 | 2,486 | 2,522 | 2,472 | 2,487 | +13 | +0.5% | 40,500 |
2021/08/05 | 2,488 | 2,502 | 2,470 | 2,474 | -14 | -0.6% | 17,200 |
2021/08/04 | 2,500 | 2,503 | 2,480 | 2,488 | -12 | -0.5% | 16,500 |
2021/08/03 | 2,500 | 2,511 | 2,491 | 2,500 | -3 | -0.1% | 20,900 |
2021/08/02 | 2,442 | 2,509 | 2,439 | 2,503 | +91 | +3.8% | 32,100 |
2021/07/30 | 2,442 | 2,445 | 2,412 | 2,412 | -41 | -1.7% | 12,100 |
2021/07/29 | 2,440 | 2,453 | 2,435 | 2,453 | +14 | +0.6% | 10,800 |
2021/07/28 | 2,435 | 2,461 | 2,434 | 2,439 | -21 | -0.9% | 18,700 |
2021/07/27 | 2,472 | 2,475 | 2,436 | 2,460 | +10 | +0.4% | 19,700 |
2021/07/26 | 2,436 | 2,455 | 2,429 | 2,450 | +39 | +1.6% | 26,800 |
2021/07/21 | 2,419 | 2,434 | 2,403 | 2,411 | +6 | +0.2% | 27,200 |
2021/07/20 | 2,411 | 2,417 | 2,399 | 2,405 | -35 | -1.4% | 34,800 |
2021/07/19 | 2,464 | 2,464 | 2,413 | 2,440 | -34 | -1.4% | 43,200 |
2021/07/16 | 2,487 | 2,505 | 2,472 | 2,474 | -37 | -1.5% | 37,900 |
2021/07/15 | 2,507 | 2,526 | 2,502 | 2,511 | +24 | +1% | 50,800 |
2021/07/14 | 2,466 | 2,506 | 2,452 | 2,487 | +12 | +0.5% | 32,600 |
2021/07/13 | 2,439 | 2,481 | 2,439 | 2,475 | +51 | +2.1% | 41,000 |
2021/07/12 | 2,420 | 2,440 | 2,416 | 2,424 | +35 | +1.5% | 49,700 |
2021/07/09 | 2,388 | 2,400 | 2,349 | 2,389 | -9 | -0.4% | 62,200 |
2021/07/08 | 2,408 | 2,422 | 2,398 | 2,398 | -10 | -0.4% | 55,600 |
2021/07/07 | 2,422 | 2,433 | 2,405 | 2,408 | -42 | -1.7% | 28,300 |
2021/07/06 | 2,440 | 2,451 | 2,430 | 2,450 | +12 | +0.5% | 16,600 |
2021/07/05 | 2,444 | 2,460 | 2,438 | 2,438 | -21 | -0.9% | 22,800 |
2021/07/02 | 2,450 | 2,460 | 2,444 | 2,459 | +29 | +1.2% | 33,500 |
2021/07/01 | 2,444 | 2,455 | 2,424 | 2,430 | +1 | ±0% | 39,100 |
2021/06/30 | 2,416 | 2,463 | 2,416 | 2,429 | +19 | +0.8% | 60,400 |
2021/06/29 | 2,439 | 2,439 | 2,407 | 2,410 | -34 | -1.4% | 52,400 |
2021/06/28 | 2,465 | 2,466 | 2,444 | 2,444 | -28 | -1.1% | 35,600 |
2021/06/25 | 2,475 | 2,477 | 2,457 | 2,472 | +18 | +0.7% | 20,800 |
2021/06/24 | 2,465 | 2,474 | 2,445 | 2,454 | -8 | -0.3% | 19,900 |
2021/06/23 | 2,476 | 2,488 | 2,456 | 2,462 | -42 | -1.7% | 30,700 |
2021/06/22 | 2,458 | 2,504 | 2,447 | 2,504 | +81 | +3.3% | 48,400 |
2021/06/21 | 2,435 | 2,435 | 2,402 | 2,423 | -17 | -0.7% | 52,700 |
2021/06/18 | 2,485 | 2,485 | 2,440 | 2,440 | -24 | -1% | 44,200 |
2021/06/17 | 2,486 | 2,486 | 2,460 | 2,464 | -13 | -0.5% | 44,500 |
2021/06/16 | 2,451 | 2,477 | 2,443 | 2,477 | +26 | +1.1% | 36,500 |
2021/06/15 | 2,467 | 2,478 | 2,447 | 2,451 | -27 | -1.1% | 67,100 |
2021/06/14 | 2,499 | 2,499 | 2,469 | 2,478 | ±0 | ±0% | 34,000 |
951~
1000
件表示中 / 3740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 | 178,300円 | +5.8% | +27.9% | 1.12% | 18.25倍 | 1.94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 | 361,500円 | +6.6% | +4.6% | 3.76% | 12.30倍 | 1.30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 | 229,800円 | +0.7% | +67.6% | 4.79% | 8.11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 | 317,000円 | +6.3% | +40.3% | 3.79% | 7.87倍 | 0.87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 | 261,700円 | +4.1% | +6.2% | 2.35% | 16.07倍 | 1.38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