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 |
|---|---|---|---|---|---|---|---|
| 2024/07/01 | 10,850 | 10,870 | 10,570 | 10,730 | -140 | -1.3% | 90,700 |
| 2024/06/28 | 10,880 | 11,080 | 10,860 | 10,870 | +20 | +0.2% | 84,300 |
| 2024/06/27 | 11,000 | 11,090 | 10,800 | 10,850 | +10 | +0.1% | 76,200 |
| 2024/06/26 | 10,550 | 10,900 | 10,460 | 10,840 | +440 | +4.2% | 110,100 |
| 2024/06/25 | 10,510 | 10,510 | 10,240 | 10,400 | -100 | -1% | 112,000 |
| 2024/06/24 | 10,700 | 11,040 | 10,340 | 10,500 | -320 | -3% | 246,200 |
| 2024/06/21 | 11,210 | 11,250 | 10,760 | 10,820 | -350 | -3.1% | 286,900 |
| 2024/06/20 | 10,980 | 11,170 | 10,900 | 11,170 | +270 | +2.5% | 148,400 |
| 2024/06/19 | 10,680 | 10,970 | 10,600 | 10,900 | +200 | +1.9% | 123,500 |
| 2024/06/18 | 10,890 | 10,900 | 10,580 | 10,700 | +30 | +0.3% | 139,000 |
| 2024/06/17 | 10,600 | 10,790 | 10,450 | 10,670 | +140 | +1.3% | 139,600 |
| 2024/06/14 | 10,210 | 10,670 | 10,160 | 10,530 | +240 | +2.3% | 151,400 |
| 2024/06/13 | 9,910 | 10,380 | 9,910 | 10,290 | +530 | +5.4% | 176,500 |
| 2024/06/12 | 9,930 | 9,950 | 9,710 | 9,760 | -120 | -1.2% | 57,100 |
| 2024/06/11 | 10,100 | 10,140 | 9,730 | 9,880 | -140 | -1.4% | 107,000 |
| 2024/06/10 | 10,400 | 10,430 | 10,020 | 10,020 | -250 | -2.4% | 142,300 |
| 2024/06/07 | 10,000 | 10,270 | 9,860 | 10,270 | +270 | +2.7% | 251,300 |
| 2024/06/06 | 9,530 | 10,180 | 9,470 | 10,000 | +610 | +6.5% | 316,300 |
| 2024/06/05 | 8,980 | 9,470 | 8,930 | 9,390 | +390 | +4.3% | 131,200 |
| 2024/06/04 | 9,250 | 9,250 | 8,930 | 9,000 | -370 | -3.9% | 108,000 |
| 2024/06/03 | 9,300 | 9,580 | 9,260 | 9,370 | +120 | +1.3% | 147,200 |
| 2024/05/31 | 8,540 | 9,290 | 8,540 | 9,250 | +930 | +11.2% | 271,700 |
| 2024/05/30 | 8,430 | 8,480 | 8,220 | 8,320 | -260 | -3% | 81,700 |
| 2024/05/29 | 8,440 | 8,700 | 8,380 | 8,580 | +210 | +2.5% | 140,000 |
| 2024/05/28 | 8,500 | 8,500 | 8,350 | 8,370 | -40 | -0.5% | 62,100 |
| 2024/05/27 | 8,450 | 8,540 | 8,340 | 8,410 | -130 | -1.5% | 69,800 |
| 2024/05/24 | 8,470 | 8,600 | 8,460 | 8,540 | -30 | -0.4% | 41,100 |
| 2024/05/23 | 8,520 | 8,660 | 8,380 | 8,570 | +50 | +0.6% | 64,400 |
| 2024/05/22 | 8,570 | 8,650 | 8,460 | 8,520 | -80 | -0.9% | 64,600 |
| 2024/05/21 | 8,850 | 8,870 | 8,600 | 8,600 | -230 | -2.6% | 57,700 |
| 2024/05/20 | 8,920 | 9,150 | 8,770 | 8,830 | -140 | -1.6% | 54,700 |
| 2024/05/17 | 9,150 | 9,180 | 8,860 | 8,970 | -150 | -1.6% | 83,000 |
| 2024/05/16 | 8,640 | 9,220 | 8,590 | 9,120 | +480 | +5.6% | 126,500 |
| 2024/05/15 | 8,620 | 8,760 | 8,560 | 8,640 | -50 | -0.6% | 87,800 |
| 2024/05/14 | 8,950 | 9,010 | 8,480 | 8,690 | -400 | -4.4% | 168,500 |
| 2024/05/13 | 9,040 | 9,380 | 8,680 | 9,090 | +200 | +2.2% | 203,800 |
| 2024/05/10 | 8,850 | 9,040 | 8,780 | 8,890 | -40 | -0.4% | 64,300 |
| 2024/05/09 | 9,130 | 9,130 | 8,880 | 8,930 | -120 | -1.3% | 73,700 |
| 2024/05/08 | 9,170 | 9,230 | 8,930 | 9,050 | -150 | -1.6% | 94,400 |
| 2024/05/07 | 9,630 | 9,670 | 9,070 | 9,200 | -300 | -3.2% | 132,000 |
| 2024/05/02 | 9,380 | 9,530 | 9,270 | 9,500 | +190 | +2% | 90,000 |
| 2024/05/01 | 9,210 | 9,370 | 9,190 | 9,310 | +30 | +0.3% | 41,100 |
| 2024/04/30 | 9,330 | 9,390 | 9,240 | 9,280 | -50 | -0.5% | 68,300 |
| 2024/04/26 | 9,120 | 9,350 | 9,010 | 9,330 | +190 | +2.1% | 74,600 |
| 2024/04/25 | 9,280 | 9,280 | 9,100 | 9,140 | -150 | -1.6% | 48,700 |
| 2024/04/24 | 9,070 | 9,350 | 9,070 | 9,290 | +280 | +3.1% | 71,200 |
| 2024/04/23 | 8,980 | 9,020 | 8,800 | 9,010 | +180 | +2% | 58,800 |
| 2024/04/22 | 9,030 | 9,190 | 8,790 | 8,830 | -240 | -2.6% | 105,800 |
| 2024/04/19 | 9,080 | 9,140 | 8,790 | 9,070 | -10 | -0.1% | 83,800 |
| 2024/04/18 | 8,680 | 9,280 | 8,670 | 9,080 | +310 | +3.5% | 98,200 |
251～
300
件表示中 / 3738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 | 179,700円 | +5.8% | +27.9% | 1.11% | 18.39倍 | 1.96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 | 361,300円 | +6.6% | +4.6% | 3.76% | 12.29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 | 228,800円 | +0.7% | +67.6% | 4.81% | 8.08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 | 314,400円 | +6.3% | +40.3% | 3.82% | 7.80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 | 261,000円 | +4.1% | +6.2% | 2.36% | 16.02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
