4046 大阪ソーダ

4046
2024/03/27
時価
2617億円
PER 予
33.21倍
2010年以降
5.8-39.19倍
(2010-2023年)
PBR
2.37倍
2010年以降
0.56-1.22倍
(2010-2023年)
配当 予
0.92%
ROE 予
7.14%
ROA 予
5.19%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
9,840
始値
9,790
高値
9,950
安値
9,710
終値 -0.51%
9,790
出来高 +4.04%
144,100

乖離率

株価(5日)
移動平均値
-2.68%
10,060
株価(25日)
移動平均値
-9.59%
10,829
出来高(5日)
移動平均値
-10.12%
160,320

2023/10/27~2024/03/27

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/279,7909,9509,7109,790-0.51%144,1002617億644万-9.59%33.212.37
03/269,7509,8409,6009,840+0.61%138,5002630億4304万-9.7%33.382.38
03/2510,01010,1609,6709,780-2.88%215,3002614億3912万-10.91%33.182.37
03/2210,64010,71010,04010,070-6.93%175,0002691億9141万-8.89%34.162.44
03/2110,90010,97010,61010,820+0.19%128,7002892億4042万-2.6%36.72.62
03/1910,75010,87010,58010,800+0.19%67,8002887億578万-3.17%36.642.61
03/1810,45010,78010,42010,780+2.57%65,3002881億7114万-3.36%36.572.61
03/1510,32010,60010,31010,510+0.38%110,5002809億5349万-5.95%35.652.54
03/1410,55010,58010,06010,470-0.66%134,3002798億8421万-6.43%35.522.53
03/1310,92011,08010,46010,540-3.57%77,8002817億5545万-5.96%35.752.55
03/1210,84010,98010,59010,930+0.83%99,8002921億8094万-2.61%37.082.65
03/1110,38010,86010,20010,840+1.5%127,8002897億7506万-3.33%36.772.62
03/0810,29010,93010,28010,680+1.81%239,1002854億9794万-4.57%36.232.59
03/0711,09011,10010,42010,490-4.55%154,4002804億1885万-6.18%35.582.54
03/0610,73011,12010,73010,990-0.72%78,4002937億8486万-1.69%37.282.66
03/0511,23011,28010,97011,070-2.29%92,4002959億2342万-0.8%37.552.68
03/0411,67011,83011,23011,330-4.23%133,6003028億7375万+1.83%38.432.74
03/0111,35011,85011,35011,830+2.51%115,4003162億3976万+6.89%40.132.86
02/2911,15011,59011,09011,540+2.21%126,7003084億8747万+5.22%39.152.79
02/2811,18011,61011,14011,290+1.35%109,1003018億447万+3.72%38.32.73
02/2711,15011,44011,01011,140+2.67%162,5002977億9466万+3.01%37.792.7
02/2611,41011,51010,74010,850-5.9%156,9002900億4238万+0.95%36.812.63
02/2211,59011,65011,36011,530+1.23%72,4003082億2015万+8.02%39.112.79
02/2111,20011,53011,16011,390-0.35%55,6003044億7767万+7.67%38.642.76
02/2011,62011,62011,37011,430-0.44%58,4003055億4695万+9.06%38.772.77
02/1911,88011,96011,43011,480-3.37%120,1003068億8355万+10.55%38.942.78
02/1611,67012,35011,67011,880+1.97%200,2003175億7636万+15.45%40.32.88
02/1511,77012,07011,47011,650+1.57%194,8003114億2799万+14.37%39.522.82
02/1411,95012,02011,43011,470-3.78%133,6003066億1623万+13.68%38.912.78
02/1311,54011,93011,20011,920+9.96%267,6003186億4564万+19.06%40.442.89
02/0910,87011,10010,68010,840-3.9%155,0002897億7506万+9.59%36.772.62
02/0810,89011,30010,88011,280+3.58%130,3003015億3715万+14.62%38.262.73
02/0710,94011,16010,80010,890-0.37%131,5002911億1166万+11.38%36.942.64
02/0610,98011,09010,75010,930+0.18%86,5002921億8094万+12.39%37.082.65
02/0510,98011,13010,51010,910+2.15%200,3002916億4630万+12.85%37.012.64
02/0210,33010,83010,33010,680+3.79%206,6002854億9794万+11.2%36.232.59
02/0110,49010,75010,21010,290-1.34%153,5002750億7245万+7.86%34.912.49
01/3110,49010,53010,21010,4300%87,0002788億1493万+9.86%35.382.53
01/3010,50010,59010,32010,430-0.67%122,7002788億1493万+10.32%35.382.53
01/2910,47010,67010,27010,500+2.54%207,4002806億8617万+11.56%35.622.54
01/269,85010,3709,84010,240+3.85%171,3002737億3585万+9.45%34.742.48
01/259,3209,8609,3209,860+5.57%105,2002635億7768万+5.98%33.452.39
01/249,5609,5609,3109,340-1.48%40,5002496億7703万+0.82%31.682.26
01/239,6109,6709,4509,480-0.42%66,1002534億1952万+2.42%32.162.3
01/229,5509,5809,3309,520+0.42%79,2002544億8880万+2.72%32.292.3
01/199,1509,6109,1509,480+5.22%166,4002534億1952万+2.23%32.162.3
01/189,0009,0908,9009,010-1.53%81,1002408億5547万-2.88%30.562.18
01/179,1309,3009,0809,150+2.58%105,3002445億9795万-1.61%31.042.22
01/169,0309,0308,8608,920-1.22%102,0002384億4959万-4.37%30.262.16
01/159,2009,2809,0009,030-0.99%115,1002413億9011万-3.3%30.632.19
01/129,2709,4309,0209,120-1.72%144,3002437億9599万-2.23%30.942.21
01/119,3209,3509,1609,280+0.22%143,0002480億7311万-0.41%31.482.25
01/109,5309,5809,2209,260-2.73%132,7002475億3847万-0.56%31.412.24
01/099,3209,5709,3209,520+7.21%257,7002544億8880万+2.03%32.292.3
01/059,5909,7208,8408,880-7.5%302,2002373億8031万-4.7%30.122.15
01/049,5009,6209,0709,600-0.83%198,3002566億2736万+3%32.572.32
2023
12/299,7409,9109,4309,680+0.94%149,5002587億6592万+4.11%32.842.34
12/289,5609,8009,5309,590+0.95%104,8002563億6004万+3.36%32.532.32
12/279,3509,6209,3509,500+2.15%66,7002539億5416万+2.61%32.232.3
12/269,0109,3209,0109,300+2.2%41,9002486億775万+0.67%31.552.25
12/259,2209,2609,0309,100-0.44%59,1002432億6135万-1.4%30.872.2
12/229,4909,5109,1109,140-3.08%92,6002443億3063万-0.96%31.012.21
12/219,4709,4709,3209,430+0.53%50,1002520億8292万+2.42%31.992.28
12/209,1509,5209,1509,380+3.08%105,9002507億4631万+2.22%31.822.27
12/198,9709,1908,9709,100+2.02%87,2002432億6135万-0.57%30.872.2
12/188,8008,9408,7208,920+0.56%77,3002384億4959万-2.6%30.262.16
12/159,1909,2808,8608,870-2.95%178,7002371億1299万-3.23%30.092.15
12/149,6209,7909,1409,140-6.45%139,4002443億3063万-0.19%31.012.21
12/139,6509,8509,5909,770+1.24%83,8002611億7180万+6.82%33.142.37
12/129,6709,7309,5209,650+0.73%111,4002579億6396万+5.99%32.742.34
12/119,7609,8009,5409,5800%102,7002560億9272万+5.63%32.52.32
12/089,8709,9509,4109,580-2.74%233,8002560億9272万+5.96%32.52.32
12/079,1109,8509,1109,850+7.42%300,1002633億1036万+9.34%33.412.38
12/068,8509,2408,8509,170+4.32%76,5002451億3259万+2.28%31.112.22
12/058,7508,9408,6608,790-1.01%98,1002349億7442万-1.73%29.822.13
12/049,1209,1208,8508,880-2.74%104,3002373億8031万-0.5%30.122.15
12/019,4209,4409,1209,130-6.07%192,8002440億6331万+2.72%30.972.21
11/309,1809,7309,1809,720+5.54%204,8002598億3520万+9.71%32.972.35
11/298,8209,2708,8109,210+3.14%89,9002462億187万+4.49%31.242.23
11/289,0009,0908,8708,930-1.22%72,0002387億1691万+1.72%30.292.16
11/279,1809,2409,0309,040-1.53%52,9002416億5743万+3.27%30.672.19
11/249,0209,2708,9309,180+1.1%74,7002453億9991万+5.43%31.142.22
11/229,0109,2608,9909,080+0.78%68,9002427億2671万+5.02%30.82.2
11/219,0809,1308,8109,010-0.77%81,4002408億5547万+4.95%30.562.18
11/208,9709,1508,9609,080-0.22%79,2002427億2671万+6.7%30.82.2
11/178,6009,1208,5709,100+6.06%126,8002432億6135万+7.81%30.872.2
11/168,5208,9008,5208,580-1.04%114,3002293億6070万+2.63%29.112.08
11/158,6408,8108,5308,670-1.03%206,9002317億6658万+4.84%29.412.1
11/149,0309,1608,6308,760-5.3%201,0002341億7246万+7.03%29.722.12
11/139,1409,5709,1409,250+1.43%174,8002472億7115万+14.45%31.382.24
11/109,0309,2808,3909,120+5.43%372,9002437億9599万+14.5%30.942.21
11/098,7208,7908,6108,650-2.48%86,5002312億3194万+10.19%29.342.09
11/088,6308,8708,6308,870+1.37%155,3002371億1299万+14.32%30.092.15
11/078,7008,8808,6108,7500%124,5002339億514万+14.23%29.682.12
11/068,8909,0308,6208,750-1.46%211,0002339億514万+15.62%29.682.12
11/028,9109,0508,7208,880+1.25%212,9002373億8031万+18.76%30.122.15
11/018,9909,1008,6808,770-0.11%298,9002344億3978万+18.87%29.752.12
10/318,6808,7808,5608,780+1.62%270,7002347億710万+20.62%29.782.13
10/308,4108,7108,4108,640+4.1%556,2002309億6462万+20.23%29.312.09
10/278,1808,3308,0708,300+4.27%226,0002218億7574万+16.97%28.162.01

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
2,280
456
9/4
1,495
299
3/17

299
1/22
95,800
479,000
8/9
--+10.16%
2/5
-15.59%
1/16
2009年
3月期
1,695
339
5/15
775
155
10/10
53,200
266,000
8/6
--+29.57%
11/10
-39.94%
10/10
2010年
3月期
1,660
332
9/3
945
189
5/1

189
4/30

他2件
601,800
3,009,000
9/3
--+24.14%
9/3
-14.56%
11/18
2011年
3月期
1,510
302
3/1
1,000
200
3/15
113,600
568,000
5/11
337億5484万223億5420万+10.08%
1/19
-25.34%
3/15
2012年
3月期
1,635
327
8/2
1,165
233
9/26
121,200
606,000
7/28
365億4911万260億4264万+9.36%
6/24
-12.13%
8/22
2013年
3月期
1,520
304
3/21
980
196
10/15

196
10/12
298,400
1,492,000
1/17
339億7838万219億711万+14.15%
1/18
-8.89%
5/28
2014年
3月期
2,005
401
1/21
1,305
261
4/2
455,000
2,275,000
12/10
448億2044万291億7223万+14.75%
1/9
-9.6%
2/4
2015年
3月期
2,245
449
2/20

449
2/19
1,570
314
5/21

314
5/19
105,200
526,000
1/26
501億8548万350億9630万+11.13%
1/27
-7.27%
7/18
2016年
3月期
2,405
481
8/5
1,875
375
9/8
123,800
619,000
8/25
537億6217万419億1437万+8%
6/23
-13.46%
9/8
2017年
3月期
2,560
512
3/10
1,925
385
8/31
107,400
537,000
8/8
572億2820万430億3209万+8.37%
11/1
-6.72%
4/14
2018年
3月期
2,990
1/5
2,315
463
4/14
254,400
1,272,000
9/13
691億9589万517億5028万+8.68%
9/15
-7.41%
2/6
2019年
3月期
3,370
6/7

6/6
2,303
12/25
304,400
5/9
845億2532万599億6589万+10.21%
2/21
-11.94%
10/25
2020年
3月期
3,290
12/12

12/11
2,069
3/17
143,200
9/13
879億4635万553億729万+11.61%
3/27
-17.25%
3/16
2021年
3月期
2,789
2/9
2,237
8/3
119,000
11/5
745億5391万597億9817万+8.02%
8/13
-8.01%
7/2
2022年
3月期
3,225
3/29
2,349
7/9
401,300
10/20
862億1075万627億9279万+12.22%
9/14
-8.32%
3/8
2023年
3月期
4,780
3/7
2,965
5/26
843,200
8/8
1277億7904万792億6043万+14.15%
8/10
-8.84%
10/13
最新9,790
2024/3/27
144,1002617億644万-9.59%
10,829

年間値上がり率

1984/12/28 vs 1983/12/28
22%(1.22倍)
1985/12/28 vs 1984/12/28
-12%(0.88倍)
1986/12/27 vs 1985/12/28
-3%(0.97倍)
1987/12/28 vs 1986/12/27
244%(3.44倍)
1988/12/28 vs 1987/12/28
12%(1.12倍)
1989/12/29 vs 1988/12/28
7%(1.07倍)
1990/12/28 vs 1989/12/29
-63%(0.37倍)
1991/12/30 vs 1990/12/28
6%(1.06倍)
1992/12/30 vs 1991/12/30
-29%(0.71倍)
1993/12/30 vs 1992/12/30
-10%(0.9倍)
1994/12/30 vs 1993/12/30
20%(1.2倍)
1995/12/29 vs 1994/12/30
0%(1倍)
1996/12/30 vs 1995/12/29
-29%(0.71倍)
1997/12/30 vs 1996/12/30
-49%(0.51倍)
1998/12/30 vs 1997/12/30
25%(1.25倍)
1999/12/30 vs 1998/12/30
-15%(0.85倍)
2000/12/29 vs 1999/12/30
-4%(0.96倍)
2001/12/28 vs 2000/12/29
15%(1.15倍)
2002/12/30 vs 2001/12/28
-24%(0.76倍)
2003/12/30 vs 2002/12/30
65%(1.65倍)
2004/12/30 vs 2003/12/30
14%(1.14倍)
2005/12/30 vs 2004/12/30
56%(1.56倍)
2006/12/29 vs 2005/12/30
-28%(0.72倍)
2007/12/28 vs 2006/12/29
7%(1.07倍)
2008/12/30 vs 2007/12/28
-29%(0.71倍)
2009/12/30 vs 2008/12/30
-13%(0.87倍)
2010/12/30 vs 2009/12/30
10%(1.1倍)
2011/12/30 vs 2010/12/30
-2%(0.98倍)
2012/12/28 vs 2011/12/30
-2%(0.98倍)
2013/12/30 vs 2012/12/28
51%(1.51倍)
2014/12/30 vs 2013/12/30
10%(1.1倍)
2015/12/30 vs 2014/12/30
19%(1.19倍)
2016/12/30 vs 2015/12/30
1%(1.01倍)
2017/12/29 vs 2016/12/30
24%(1.24倍)
2018/12/28 vs 2017/12/29
-15%(0.85倍)
2019/12/30 vs 2018/12/28
28%(1.28倍)
2020/12/30 vs 2019/12/30
-14%(0.86倍)
2021/12/30 vs 2020/12/30
12%(1.12倍)
2022/12/30 vs 2021/12/30
26%(1.26倍)
2023/12/29 vs 2022/12/30
153%(2.53倍)
2024/03/27 vs 2023/12/29
1%(1.01倍)
過去安値
695円(2002/12/19)
1309%(14.09倍)
9,790円(3/27)