4046 大阪ソーダ

4046
2024/05/17
時価
2397億円
PER 予
19.79倍
2010年以降
5.8-41.05倍
(2010-2024年)
PBR
2.07倍
2010年以降
0.56-2.85倍
(2010-2024年)
配当 予
1.06%
ROE 予
10.48%
ROA 予
7.64%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
9,120
始値
9,150
高値
9,180
安値
8,860
終値 -1.64%
8,970
出来高 -34.39%
83,000

乖離率

株価(5日)
移動平均値
+0.76%
8,902
株価(25日)
移動平均値
-1.44%
9,101
出来高(5日)
移動平均値
-38.02%
133,920

2023/12/18~2024/05/17

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
05/179,1509,1808,8608,970-1.64%83,0002397億8619万-1.44%19.792.07
05/168,6409,2208,5909,120+5.56%126,5002437億9599万+0.03%20.122.11
05/158,6208,7608,5608,640-0.58%87,8002309億6462万-5.26%19.062
05/148,9509,0108,4808,690-4.4%168,5002323億122万-4.94%19.172.01
05/139,0409,3808,6809,090+2.25%203,8002429億9403万-0.83%20.062.1
05/108,8509,0408,7808,890-0.45%64,3002376億4763万-3.02%19.612.06
05/099,1309,1308,8808,930-1.33%73,7002387億1691万-2.74%19.72.06
05/089,1709,2308,9309,050-1.63%94,4002419億2475万-1.69%19.972.09
05/079,6309,6709,0709,200-3.16%132,0002459億3455万-0.34%20.32.13
05/029,3809,5309,2709,500+2.04%90,0002539億5416万+2.75%20.962.2
05/019,2109,3709,1909,310+0.32%41,1002488億7507万+0.56%20.542.15
04/309,3309,3909,2409,280-0.54%68,3002480億7311万+0.01%20.472.15
04/269,1209,3509,0109,330+2.08%74,6002494億971万+0.33%20.592.16
04/259,2809,2809,1009,140-1.61%48,7002443億3063万-2.02%20.172.11
04/249,0709,3509,0709,290+3.11%71,2002483億4043万-1.13%20.52.15
04/238,9809,0208,8009,010+2.04%58,8002408億5547万-4.72%19.882.08
04/229,0309,1908,7908,830-2.65%105,8002360億4371万-7.32%19.482.04
04/199,0809,1408,7909,070-0.11%83,8002424億5939万-5.46%20.012.1
04/188,6809,2808,6709,080+3.53%98,2002427億2671万-5.91%20.032.1
04/178,9308,9608,7508,770-1.79%68,7002344億3978万-9.66%19.352.03
04/169,0109,1108,8608,930-2.4%90,2002387億1691万-8.83%19.72.06
04/159,1909,3109,1009,150-0.97%50,8002445億9795万-7.3%20.192.12
04/129,4009,4109,1509,240-1.81%65,2002470億383万-6.97%20.392.14
04/119,5409,5609,3409,410-1.98%50,6002515億4827万-5.73%20.762.18
04/109,4809,7109,4209,600+2.45%74,3002566億2736万-4.44%21.182.22
04/099,3409,4609,2809,370+1.74%71,7002504億7899万-7.26%20.672.17
04/089,2709,3209,1309,210+0.22%52,8002462億187万-9.56%20.322.13
04/059,1309,2008,9909,190-0.97%104,4002456億6723万-10.67%20.282.12
04/049,1509,4309,0709,280+1.75%117,2002480億7311万-10.61%20.472.15
04/039,0409,1808,9309,120-1.51%143,9002437億9599万-12.83%20.122.11
04/029,4609,6209,2309,260-2.94%103,3002475億3847万-12.17%20.432.14
04/019,6809,7309,4609,540-1.24%64,4002550億2344万-10.05%21.052.21
03/299,5809,7309,5809,660+0.84%78,8002582億3128万-9.6%32.132.24
03/289,6609,8109,5109,580-2.15%100,6002560億9272万-10.93%31.862.22
03/279,7909,9509,7109,790-0.51%144,1002617億644万-9.59%32.562.27
03/269,7509,8409,6009,840+0.61%138,5002630億4304万-9.7%32.732.28
03/2510,01010,1609,6709,780-2.88%215,3002614億3912万-10.91%32.532.27
03/2210,64010,71010,04010,070-6.93%175,0002691億9141万-8.89%33.492.33
03/2110,90010,97010,61010,820+0.19%128,7002892億4042万-2.6%35.982.51
03/1910,75010,87010,58010,800+0.19%67,8002887億578万-3.17%35.922.5
03/1810,45010,78010,42010,780+2.57%65,3002881億7114万-3.36%35.852.5
03/1510,32010,60010,31010,510+0.38%110,5002809億5349万-5.95%34.952.44
03/1410,55010,58010,06010,470-0.66%134,3002798億8421万-6.43%34.822.43
03/1310,92011,08010,46010,540-3.57%77,8002817億5545万-5.96%35.052.44
03/1210,84010,98010,59010,930+0.83%99,8002921億8094万-2.61%36.352.53
03/1110,38010,86010,20010,840+1.5%127,8002897億7506万-3.33%36.052.51
03/0810,29010,93010,28010,680+1.81%239,1002854億9794万-4.57%35.522.48
03/0711,09011,10010,42010,490-4.55%154,4002804億1885万-6.18%34.892.43
03/0610,73011,12010,73010,990-0.72%78,4002937億8486万-1.69%36.552.55
03/0511,23011,28010,97011,070-2.29%92,4002959億2342万-0.8%36.822.57
03/0411,67011,83011,23011,330-4.23%133,6003028億7375万+1.83%37.682.63
03/0111,35011,85011,35011,830+2.51%115,4003162億3976万+6.89%39.342.74
02/2911,15011,59011,09011,540+2.21%126,7003084億8747万+5.22%38.382.67
02/2811,18011,61011,14011,290+1.35%109,1003018億447万+3.72%37.552.62
02/2711,15011,44011,01011,140+2.67%162,5002977億9466万+3.01%37.052.58
02/2611,41011,51010,74010,850-5.9%156,9002900億4238万+0.95%36.082.51
02/2211,59011,65011,36011,530+1.23%72,4003082億2015万+8.02%38.352.67
02/2111,20011,53011,16011,390-0.35%55,6003044億7767万+7.67%37.882.64
02/2011,62011,62011,37011,430-0.44%58,4003055億4695万+9.06%38.012.65
02/1911,88011,96011,43011,480-3.37%120,1003068億8355万+10.55%38.182.66
02/1611,67012,35011,67011,880+1.97%200,2003175億7636万+15.45%39.512.75
02/1511,77012,07011,47011,650+1.57%194,8003114億2799万+14.37%38.742.7
02/1411,95012,02011,43011,470-3.78%133,6003066億1623万+13.68%38.152.66
02/1311,54011,93011,20011,920+9.96%267,6003186億4564万+19.06%39.642.76
02/0910,87011,10010,68010,840-3.9%155,0002897億7506万+9.59%36.052.51
02/0810,89011,30010,88011,280+3.58%130,3003015億3715万+14.62%37.512.61
02/0710,94011,16010,80010,890-0.37%131,5002911億1166万+11.38%36.222.52
02/0610,98011,09010,75010,930+0.18%86,5002921億8094万+12.39%36.352.53
02/0510,98011,13010,51010,910+2.15%200,3002916億4630万+12.85%36.282.53
02/0210,33010,83010,33010,680+3.79%206,6002854億9794万+11.2%35.522.48
02/0110,49010,75010,21010,290-1.34%153,5002750億7245万+7.86%34.222.39
01/3110,49010,53010,21010,4300%87,0002788億1493万+9.86%34.692.42
01/3010,50010,59010,32010,430-0.67%122,7002788億1493万+10.32%34.692.42
01/2910,47010,67010,27010,500+2.54%207,4002806億8617万+11.56%34.922.43
01/269,85010,3709,84010,240+3.85%171,3002737億3585万+9.45%34.062.37
01/259,3209,8609,3209,860+5.57%105,2002635億7768万+5.98%32.792.29
01/249,5609,5609,3109,340-1.48%40,5002496億7703万+0.82%31.062.16
01/239,6109,6709,4509,480-0.42%66,1002534億1952万+2.42%31.532.2
01/229,5509,5809,3309,520+0.42%79,2002544億8880万+2.72%31.662.21
01/199,1509,6109,1509,480+5.22%166,4002534億1952万+2.23%31.532.2
01/189,0009,0908,9009,010-1.53%81,1002408億5547万-2.88%29.962.09
01/179,1309,3009,0809,150+2.58%105,3002445億9795万-1.61%30.432.12
01/169,0309,0308,8608,920-1.22%102,0002384億4959万-4.37%29.672.07
01/159,2009,2809,0009,030-0.99%115,1002413億9011万-3.3%30.032.09
01/129,2709,4309,0209,120-1.72%144,3002437億9599万-2.23%30.332.11
01/119,3209,3509,1609,280+0.22%143,0002480億7311万-0.41%30.862.15
01/109,5309,5809,2209,260-2.73%132,7002475億3847万-0.56%30.82.15
01/099,3209,5709,3209,520+7.21%257,7002544億8880万+2.03%31.662.21
01/059,5909,7208,8408,880-7.5%302,2002373億8031万-4.7%29.532.06
01/049,5009,6209,0709,600-0.83%198,3002566億2736万+3%31.932.23
2023
12/299,7409,9109,4309,680+0.94%149,5002587億6592万+4.11%32.192.34
12/289,5609,8009,5309,590+0.95%104,8002563億6004万+3.36%31.892.32
12/279,3509,6209,3509,500+2.15%66,7002539億5416万+2.61%31.592.3
12/269,0109,3209,0109,300+2.2%41,9002486億775万+0.67%30.932.25
12/259,2209,2609,0309,100-0.44%59,1002432億6135万-1.4%30.262.2
12/229,4909,5109,1109,140-3.08%92,6002443億3063万-0.96%30.42.21
12/219,4709,4709,3209,430+0.53%50,1002520億8292万+2.42%31.362.28
12/209,1509,5209,1509,380+3.08%105,9002507億4631万+2.22%31.22.27
12/198,9709,1908,9709,100+2.02%87,2002432億6135万-0.57%30.262.2
12/188,8008,9408,7208,920+0.56%77,3002384億4959万-2.6%29.672.16

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
2024年
3月期
12,350
2/16
3,865
5/15
556,200
10/30
3301億4040万1033億1924万+30.11%
8/14
-12.83%
4/3
最新8,970
2024/5/17
83,0002397億8619万-1.44%
9,101

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)
2024/05/17 vs 2023/12/29
-7%(0.93倍)
過去安値
695円(2002/12/19)
1191%(12.91倍)
8,970円(5/17)