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 |
---|---|---|---|---|---|---|---|
2024/02/02 | 10,330 | 10,830 | 10,330 | 10,680 | +390 | +3.8% | 206,600 |
2024/02/01 | 10,490 | 10,750 | 10,210 | 10,290 | -140 | -1.3% | 153,500 |
2024/01/31 | 10,490 | 10,530 | 10,210 | 10,430 | ±0 | ±0% | 87,000 |
2024/01/30 | 10,500 | 10,590 | 10,320 | 10,430 | -70 | -0.7% | 122,700 |
2024/01/29 | 10,470 | 10,670 | 10,270 | 10,500 | +260 | +2.5% | 207,400 |
2024/01/26 | 9,850 | 10,370 | 9,840 | 10,240 | +380 | +3.9% | 171,300 |
2024/01/25 | 9,320 | 9,860 | 9,320 | 9,860 | +520 | +5.6% | 105,200 |
2024/01/24 | 9,560 | 9,560 | 9,310 | 9,340 | -140 | -1.5% | 40,500 |
2024/01/23 | 9,610 | 9,670 | 9,450 | 9,480 | -40 | -0.4% | 66,100 |
2024/01/22 | 9,550 | 9,580 | 9,330 | 9,520 | +40 | +0.4% | 79,200 |
2024/01/19 | 9,150 | 9,610 | 9,150 | 9,480 | +470 | +5.2% | 166,400 |
2024/01/18 | 9,000 | 9,090 | 8,900 | 9,010 | -140 | -1.5% | 81,100 |
2024/01/17 | 9,130 | 9,300 | 9,080 | 9,150 | +230 | +2.6% | 105,300 |
2024/01/16 | 9,030 | 9,030 | 8,860 | 8,920 | -110 | -1.2% | 102,000 |
2024/01/15 | 9,200 | 9,280 | 9,000 | 9,030 | -90 | -1% | 115,100 |
2024/01/12 | 9,270 | 9,430 | 9,020 | 9,120 | -160 | -1.7% | 144,300 |
2024/01/11 | 9,320 | 9,350 | 9,160 | 9,280 | +20 | +0.2% | 143,000 |
2024/01/10 | 9,530 | 9,580 | 9,220 | 9,260 | -260 | -2.7% | 132,700 |
2024/01/09 | 9,320 | 9,570 | 9,320 | 9,520 | +640 | +7.2% | 257,700 |
2024/01/05 | 9,590 | 9,720 | 8,840 | 8,880 | -720 | -7.5% | 302,200 |
2024/01/04 | 9,500 | 9,620 | 9,070 | 9,600 | -80 | -0.8% | 198,300 |
2023/12/29 | 9,740 | 9,910 | 9,430 | 9,680 | +90 | +0.9% | 149,500 |
2023/12/28 | 9,560 | 9,800 | 9,530 | 9,590 | +90 | +0.9% | 104,800 |
2023/12/27 | 9,350 | 9,620 | 9,350 | 9,500 | +200 | +2.2% | 66,700 |
2023/12/26 | 9,010 | 9,320 | 9,010 | 9,300 | +200 | +2.2% | 41,900 |
2023/12/25 | 9,220 | 9,260 | 9,030 | 9,100 | -40 | -0.4% | 59,100 |
2023/12/22 | 9,490 | 9,510 | 9,110 | 9,140 | -290 | -3.1% | 92,600 |
2023/12/21 | 9,470 | 9,470 | 9,320 | 9,430 | +50 | +0.5% | 50,100 |
2023/12/20 | 9,150 | 9,520 | 9,150 | 9,380 | +280 | +3.1% | 105,900 |
2023/12/19 | 8,970 | 9,190 | 8,970 | 9,100 | +180 | +2% | 87,200 |
2023/12/18 | 8,800 | 8,940 | 8,720 | 8,920 | +50 | +0.6% | 77,300 |
2023/12/15 | 9,190 | 9,280 | 8,860 | 8,870 | -270 | -3% | 178,700 |
2023/12/14 | 9,620 | 9,790 | 9,140 | 9,140 | -630 | -6.4% | 139,400 |
2023/12/13 | 9,650 | 9,850 | 9,590 | 9,770 | +120 | +1.2% | 83,800 |
2023/12/12 | 9,670 | 9,730 | 9,520 | 9,650 | +70 | +0.7% | 111,400 |
2023/12/11 | 9,760 | 9,800 | 9,540 | 9,580 | ±0 | ±0% | 102,700 |
2023/12/08 | 9,870 | 9,950 | 9,410 | 9,580 | -270 | -2.7% | 233,800 |
2023/12/07 | 9,110 | 9,850 | 9,110 | 9,850 | +680 | +7.4% | 300,100 |
2023/12/06 | 8,850 | 9,240 | 8,850 | 9,170 | +380 | +4.3% | 76,500 |
2023/12/05 | 8,750 | 8,940 | 8,660 | 8,790 | -90 | -1% | 98,100 |
2023/12/04 | 9,120 | 9,120 | 8,850 | 8,880 | -250 | -2.7% | 104,300 |
2023/12/01 | 9,420 | 9,440 | 9,120 | 9,130 | -590 | -6.1% | 192,800 |
2023/11/30 | 9,180 | 9,730 | 9,180 | 9,720 | +510 | +5.5% | 204,800 |
2023/11/29 | 8,820 | 9,270 | 8,810 | 9,210 | +280 | +3.1% | 89,900 |
2023/11/28 | 9,000 | 9,090 | 8,870 | 8,930 | -110 | -1.2% | 72,000 |
2023/11/27 | 9,180 | 9,240 | 9,030 | 9,040 | -140 | -1.5% | 52,900 |
2023/11/24 | 9,020 | 9,270 | 8,930 | 9,180 | +100 | +1.1% | 74,700 |
2023/11/22 | 9,010 | 9,260 | 8,990 | 9,080 | +70 | +0.8% | 68,900 |
2023/11/21 | 9,080 | 9,130 | 8,810 | 9,010 | -70 | -0.8% | 81,400 |
2023/11/20 | 8,970 | 9,150 | 8,960 | 9,080 | -20 | -0.2% | 79,200 |
351~
400
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 | 178,700円 | +5.8% | +27.9% | 1.12% | 18.29倍 | 1.95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 | 363,400円 | +6.6% | +4.6% | 3.74% | 12.36倍 | 1.31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 | 230,000円 | +0.7% | +67.6% | 4.78% | 8.12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 | 314,100円 | +6.3% | +40.3% | 3.82% | 7.79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 | 259,300円 | +4.1% | +6.2% | 2.37% | 15.92倍 | 1.37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