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 |
|---|---|---|---|---|---|---|---|
| 2024/10/29 | 1,635 | 1,638 | 1,611 | 1,638 | -8 | -0.5% | 343,400 |
| 2024/10/28 | 1,637 | 1,679 | 1,633 | 1,646 | +10 | +0.6% | 225,100 |
| 2024/10/25 | 1,680 | 1,688 | 1,617 | 1,636 | -30 | -1.8% | 305,400 |
| 2024/10/24 | 1,680 | 1,692 | 1,650 | 1,666 | -34 | -2% | 257,900 |
| 2024/10/23 | 1,733 | 1,745 | 1,687 | 1,700 | -35 | -2% | 219,100 |
| 2024/10/22 | 1,740 | 1,752 | 1,713 | 1,735 | -15 | -0.9% | 185,600 |
| 2024/10/21 | 1,748 | 1,782 | 1,742 | 1,750 | +5 | +0.3% | 179,100 |
| 2024/10/18 | 1,775 | 1,782 | 1,742 | 1,745 | -30 | -1.7% | 237,900 |
| 2024/10/17 | 1,810 | 1,811 | 1,775 | 1,775 | -36 | -2% | 285,300 |
| 2024/10/16 | 1,837 | 1,840 | 1,803 | 1,811 | -41 | -2.2% | 373,500 |
| 2024/10/15 | 1,820 | 1,859 | 1,803 | 1,852 | +32 | +1.8% | 544,900 |
| 2024/10/11 | 1,855 | 1,873 | 1,816 | 1,820 | -51 | -2.7% | 379,100 |
| 2024/10/10 | 1,890 | 1,901 | 1,866 | 1,871 | -27 | -1.4% | 177,100 |
| 2024/10/09 | 1,930 | 1,946 | 1,882 | 1,898 | -26 | -1.4% | 219,000 |
| 2024/10/08 | 1,879 | 1,932 | 1,866 | 1,924 | +14 | +0.7% | 264,200 |
| 2024/10/07 | 1,910 | 1,936 | 1,870 | 1,910 | -1 | -0.1% | 473,100 |
| 2024/10/04 | 1,919 | 1,942 | 1,904 | 1,911 | +21 | +1.1% | 245,100 |
| 2024/10/03 | 1,900 | 1,917 | 1,876 | 1,890 | +56 | +3.1% | 433,200 |
| 2024/10/02 | 1,963 | 1,963 | 1,833 | 1,834 | -128 | -6.5% | 710,100 |
| 2024/10/01 | 1,915 | 1,978 | 1,907 | 1,962 | +43 | +2.2% | 436,400 |
| 2024/09/30 | 1,947 | 1,984 | 1,897 | 1,919 | -56 | -2.8% | 583,900 |
| 2024/09/27 | 2,059 | 2,062 | 1,952 | 1,975 | -8,115 | -80.4% | 408,100 |
| 2024/09/26 | 9,890 | 10,090 | 9,840 | 10,090 | +340 | +3.5% | 87,300 |
| 2024/09/25 | 9,230 | 9,810 | 9,170 | 9,750 | +450 | +4.8% | 126,900 |
| 2024/09/24 | 9,530 | 9,570 | 9,230 | 9,300 | -80 | -0.9% | 79,500 |
| 2024/09/20 | 9,410 | 9,500 | 9,280 | 9,380 | +160 | +1.7% | 78,000 |
| 2024/09/19 | 9,120 | 9,240 | 9,040 | 9,220 | +200 | +2.2% | 63,800 |
| 2024/09/18 | 9,100 | 9,190 | 8,890 | 9,020 | +20 | +0.2% | 72,600 |
| 2024/09/17 | 9,080 | 9,080 | 8,750 | 9,000 | -60 | -0.7% | 92,700 |
| 2024/09/13 | 8,880 | 9,100 | 8,860 | 9,060 | +200 | +2.3% | 60,300 |
| 2024/09/12 | 8,950 | 9,030 | 8,800 | 8,860 | +120 | +1.4% | 60,300 |
| 2024/09/11 | 8,860 | 8,870 | 8,510 | 8,740 | -120 | -1.4% | 85,800 |
| 2024/09/10 | 8,690 | 9,020 | 8,680 | 8,860 | +340 | +4% | 114,800 |
| 2024/09/09 | 8,550 | 8,680 | 8,440 | 8,520 | -310 | -3.5% | 90,000 |
| 2024/09/06 | 8,650 | 8,850 | 8,600 | 8,830 | +180 | +2.1% | 102,400 |
| 2024/09/05 | 8,470 | 8,760 | 8,410 | 8,650 | +50 | +0.6% | 78,100 |
| 2024/09/04 | 8,540 | 8,700 | 8,500 | 8,600 | -240 | -2.7% | 85,700 |
| 2024/09/03 | 9,150 | 9,180 | 8,780 | 8,840 | -200 | -2.2% | 79,400 |
| 2024/09/02 | 9,260 | 9,300 | 8,950 | 9,040 | -280 | -3% | 77,600 |
| 2024/08/30 | 9,030 | 9,420 | 9,030 | 9,320 | +340 | +3.8% | 121,100 |
| 2024/08/29 | 8,910 | 9,180 | 8,910 | 8,980 | -70 | -0.8% | 66,600 |
| 2024/08/28 | 9,140 | 9,250 | 8,860 | 9,050 | -40 | -0.4% | 110,700 |
| 2024/08/27 | 8,520 | 9,090 | 8,520 | 9,090 | +610 | +7.2% | 163,300 |
| 2024/08/26 | 8,190 | 8,480 | 8,190 | 8,480 | +250 | +3% | 98,600 |
| 2024/08/23 | 8,200 | 8,300 | 8,120 | 8,230 | +30 | +0.4% | 96,400 |
| 2024/08/22 | 8,360 | 8,390 | 8,140 | 8,200 | -150 | -1.8% | 83,300 |
| 2024/08/21 | 8,410 | 8,480 | 8,280 | 8,350 | -100 | -1.2% | 72,400 |
| 2024/08/20 | 8,470 | 8,500 | 8,300 | 8,450 | -30 | -0.4% | 106,000 |
| 2024/08/19 | 8,670 | 8,700 | 8,470 | 8,480 | -180 | -2.1% | 90,700 |
| 2024/08/16 | 8,310 | 8,730 | 8,310 | 8,660 | +430 | +5.2% | 164,900 |
201～
250
件表示中 / 3769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 | 189,200円 | +5.8% | +27.9% | 1.06% | 19.28倍 | 2.05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 | 378,100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 | 239,500円 | +0.7% | +67.6% | 4.59% | 8.46倍 | 0.59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 | 339,500円 | +6.3% | +40.3% | 3.53% | 8.42倍 | 0.93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 |
| 日化薬 | 142,500円 | +5.4% | -11.5% | 4.21% | 12.72倍 | 0.83倍 |
|
火薬が起源。半導体向けエポキシなど機能化学品展開。医薬は抗がん剤に強み。自動車部品育成 |
市場注目の銘柄
チャート関連のコラム
