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 |
|---|---|---|---|---|---|---|---|
| 2023/11/17 | 8,600 | 9,120 | 8,570 | 9,100 | +520 | +6.1% | 126,800 |
| 2023/11/16 | 8,520 | 8,900 | 8,520 | 8,580 | -90 | -1% | 114,300 |
| 2023/11/15 | 8,640 | 8,810 | 8,530 | 8,670 | -90 | -1% | 206,900 |
| 2023/11/14 | 9,030 | 9,160 | 8,630 | 8,760 | -490 | -5.3% | 201,000 |
| 2023/11/13 | 9,140 | 9,570 | 9,140 | 9,250 | +130 | +1.4% | 174,800 |
| 2023/11/10 | 9,030 | 9,280 | 8,390 | 9,120 | +470 | +5.4% | 372,900 |
| 2023/11/09 | 8,720 | 8,790 | 8,610 | 8,650 | -220 | -2.5% | 86,500 |
| 2023/11/08 | 8,630 | 8,870 | 8,630 | 8,870 | +120 | +1.4% | 155,300 |
| 2023/11/07 | 8,700 | 8,880 | 8,610 | 8,750 | ±0 | ±0% | 124,500 |
| 2023/11/06 | 8,890 | 9,030 | 8,620 | 8,750 | -130 | -1.5% | 211,000 |
| 2023/11/02 | 8,910 | 9,050 | 8,720 | 8,880 | +110 | +1.3% | 212,900 |
| 2023/11/01 | 8,990 | 9,100 | 8,680 | 8,770 | -10 | -0.1% | 298,900 |
| 2023/10/31 | 8,680 | 8,780 | 8,560 | 8,780 | +140 | +1.6% | 270,700 |
| 2023/10/30 | 8,410 | 8,710 | 8,410 | 8,640 | +340 | +4.1% | 556,200 |
| 2023/10/27 | 8,180 | 8,330 | 8,070 | 8,300 | +340 | +4.3% | 226,000 |
| 2023/10/26 | 8,420 | 8,480 | 7,960 | 7,960 | -460 | -5.5% | 228,200 |
| 2023/10/25 | 8,560 | 8,640 | 8,390 | 8,420 | -140 | -1.6% | 161,700 |
| 2023/10/24 | 8,410 | 8,610 | 8,310 | 8,560 | +210 | +2.5% | 253,800 |
| 2023/10/23 | 8,360 | 8,580 | 8,350 | 8,350 | +40 | +0.5% | 397,000 |
| 2023/10/20 | 7,930 | 8,360 | 7,890 | 8,310 | +460 | +5.9% | 401,600 |
| 2023/10/19 | 7,720 | 7,930 | 7,720 | 7,850 | +180 | +2.3% | 265,800 |
| 2023/10/18 | 7,540 | 7,710 | 7,470 | 7,670 | +130 | +1.7% | 117,000 |
| 2023/10/17 | 7,440 | 7,630 | 7,340 | 7,540 | +400 | +5.6% | 217,300 |
| 2023/10/16 | 7,240 | 7,240 | 6,880 | 7,140 | -210 | -2.9% | 174,000 |
| 2023/10/13 | 7,080 | 7,410 | 7,020 | 7,350 | +270 | +3.8% | 299,300 |
| 2023/10/12 | 6,600 | 7,090 | 6,560 | 7,080 | +740 | +11.7% | 209,900 |
| 2023/10/11 | 6,560 | 6,560 | 6,340 | 6,340 | -200 | -3.1% | 44,800 |
| 2023/10/10 | 6,260 | 6,550 | 6,260 | 6,540 | +370 | +6% | 89,000 |
| 2023/10/06 | 6,280 | 6,400 | 6,140 | 6,170 | -160 | -2.5% | 57,100 |
| 2023/10/05 | 6,250 | 6,460 | 6,230 | 6,330 | +80 | +1.3% | 87,700 |
| 2023/10/04 | 6,300 | 6,320 | 6,200 | 6,250 | -120 | -1.9% | 82,800 |
| 2023/10/03 | 6,440 | 6,450 | 6,340 | 6,370 | -20 | -0.3% | 42,600 |
| 2023/10/02 | 6,460 | 6,600 | 6,380 | 6,390 | -60 | -0.9% | 78,800 |
| 2023/09/29 | 6,580 | 6,640 | 6,420 | 6,450 | -30 | -0.5% | 94,900 |
| 2023/09/28 | 6,310 | 6,540 | 6,310 | 6,480 | +80 | +1.3% | 92,700 |
| 2023/09/27 | 6,210 | 6,410 | 6,190 | 6,400 | +90 | +1.4% | 60,700 |
| 2023/09/26 | 6,440 | 6,500 | 6,280 | 6,310 | -140 | -2.2% | 60,200 |
| 2023/09/25 | 6,450 | 6,490 | 6,410 | 6,450 | +50 | +0.8% | 50,100 |
| 2023/09/22 | 6,420 | 6,470 | 6,340 | 6,400 | -50 | -0.8% | 57,500 |
| 2023/09/21 | 6,450 | 6,590 | 6,420 | 6,450 | -20 | -0.3% | 72,200 |
| 2023/09/20 | 6,550 | 6,600 | 6,470 | 6,470 | -90 | -1.4% | 49,800 |
| 2023/09/19 | 6,510 | 6,620 | 6,500 | 6,560 | -40 | -0.6% | 52,100 |
| 2023/09/15 | 6,690 | 6,770 | 6,590 | 6,600 | +10 | +0.2% | 99,300 |
| 2023/09/14 | 6,500 | 6,690 | 6,500 | 6,590 | +90 | +1.4% | 110,100 |
| 2023/09/13 | 6,670 | 6,670 | 6,470 | 6,500 | -170 | -2.5% | 74,200 |
| 2023/09/12 | 6,760 | 6,830 | 6,590 | 6,670 | -30 | -0.4% | 48,900 |
| 2023/09/11 | 6,640 | 6,770 | 6,640 | 6,700 | +20 | +0.3% | 74,600 |
| 2023/09/08 | 6,710 | 6,800 | 6,630 | 6,680 | -120 | -1.8% | 85,200 |
| 2023/09/07 | 6,950 | 7,020 | 6,790 | 6,800 | -220 | -3.1% | 80,200 |
| 2023/09/06 | 7,090 | 7,120 | 6,980 | 7,020 | -70 | -1% | 69,600 |
401～
450
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 | 179,000円 | +5.8% | +27.9% | 1.12% | 18.32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 | 363,500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 | 229,900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 | 314,300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 | 259,400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
