4046 大阪ソーダ 東証1 15:00
2,801円
前日比
-16 (-0.57%)
比較される銘柄: 日精化洋インキHDデンカ
業績: 今期予想
化学
単位 100株
PER PBR 利回り 信用倍率
11.6 0.99 1.96 8.28
決算発表予定日  2017/11/07
年初来高値: 2,955 (17/10/02)
年初来安値: 2,315 (17/04/14)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/10/20 2,800 2,809 2,772 2,801 -16 -0.6 62,300

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/10/19 2,821 2,831 2,803 2,817 -27 -0.9 69,800
17/10/18 2,855 2,855 2,828 2,844 -11 -0.4 59,700
17/10/17 2,847 2,857 2,838 2,855 -3 -0.1 42,600
17/10/16 2,879 2,883 2,850 2,858 -17 -0.6 47,200
17/10/13 2,884 2,888 2,847 2,875 -13 -0.5 55,000
17/10/12 2,860 2,897 2,854 2,888 +32 +1.1 50,100
17/10/11 2,865 2,871 2,838 2,856 -15 -0.5 49,300
17/10/10 2,856 2,883 2,848 2,871 +21 +0.7 55,400
17/10/06 2,828 2,858 2,828 2,850 +22 +0.8 56,800
17/10/05 2,850 2,850 2,811 2,828 -26 -0.9 83,500
17/10/04 2,894 2,894 2,842 2,854 -40 -1.4 65,600
17/10/03 2,910 2,910 2,878 2,894 -6 -0.2 49,500
17/10/02 2,906 2,955 2,893 2,900 0 0.0 95,900
17/09/29 2,900 2,909 2,889 2,900 0 0.0 40,700
17/09/28 2,896 2,907 2,863 2,900 0 0.0 106,900
17/09/27 2,900 2,939 2,890 2,900 +25 +0.9 97,700
17/09/26 2,825 2,875 2,815 2,875 +30 +1.1 31,800
17/09/25 2,840 2,870 2,835 2,845 +5 +0.2 21,800
17/09/22 2,850 2,850 2,810 2,840 -5 -0.2 20,500
17/09/21 2,880 2,880 2,835 2,845 -25 -0.9 24,100
17/09/20 2,905 2,905 2,850 2,870 +5 +0.2 38,900
17/09/19 2,930 2,930 2,860 2,865 -35 -1.2 61,600
17/09/15 2,855 2,900 2,835 2,900 +85 +3.0 84,300
17/09/14 2,865 2,880 2,790 2,815 -35 -1.2 54,900
17/09/13 2,850 2,945 2,830 2,850 +75 +2.7 127,200
17/09/12 2,670 2,785 2,655 2,775 +130 +4.9 72,400
17/09/11 2,670 2,700 2,645 2,645 -35 -1.3 42,100
17/09/08 2,665 2,690 2,655 2,680 +20 +0.8 35,400
17/09/07 2,815 2,820 2,640 2,660 -155 -5.5 103,500

日経平均