4046 大阪ソーダ

4046
2021/09/27
時価
748億円
PER 予
9.61倍
2010年以降
7.49-39.19倍
(2010-2021年)
PBR
0.84倍
2010年以降
0.56-1.21倍
(2010-2021年)
配当 予
2.32%
ROE 予
8.71%
ROA 予
5.61%
資料
Link
CSV,JSON

株価チャート

株価

9/27

前日 (9/24)
2,831
始値
2,840
高値
2,844
安値
2,797
終値 -1.1%
2,800
出来高 -47.73%
23,000

乖離率

株価(5日)
移動平均値
-0.96%
2,827
株価(25日)
移動平均値
+1.52%
2,758
出来高(5日)
移動平均値
-43.24%
40,520

2021/04/28~2021/09/27

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
2021
09/272,8402,8442,7972,800-1.1%23,000748億4879万+1.52%9.610.84
09/242,7802,8392,7802,831+2.17%44,000756億7748万+3.02%9.710.85
09/222,7622,7862,7532,771-1.39%39,700740億7357万+1.24%9.510.83
09/212,8272,8402,8052,810-3.87%42,200751億1611万+3.01%9.640.84
09/172,8882,9332,8782,923+0.83%53,700781億3680万+7.62%10.030.87
09/162,8712,8992,8642,899+0.42%44,700774億9523万+7.33%9.940.87
09/152,9192,9522,8692,887-3.77%41,500771億7445万+7.44%9.90.86
09/142,9243,0002,9103,000+2.18%43,800801億9514万+12.23%10.290.9
09/132,9072,9362,8862,936+0.79%30,700784億8431万+10.58%10.070.88
09/102,8322,9152,8262,913+2.5%56,100778億6948万+10.47%9.990.87
09/092,8412,8702,8282,842+0.07%41,500759億7153万+8.51%9.750.85
09/082,8122,8502,8012,840+1.97%57,300759億1806万+9.02%9.740.85
09/072,7882,8332,7792,785+0.83%61,800744億4782万+7.49%9.550.83
09/062,7572,7642,7312,762+1.17%32,100738億3299万+7.05%9.470.82
09/032,7102,7372,6782,730+1.98%45,700729億7757万+6.39%9.370.82
09/022,6762,6772,6392,677-0.19%18,600715億6079万+4.77%9.180.8
09/012,6682,7302,6662,682+0.52%61,600716億9445万+5.38%9.20.8
08/312,6602,7082,6382,668-0.45%93,700713億2021万+5.16%9.150.8
08/302,6242,6802,6242,680+3.51%33,200716億4099万+6.01%9.190.8
08/272,5852,5902,5682,589-0.35%18,500692億840万+2.86%8.880.77
08/262,6222,6302,5702,598-0.38%44,300694億4899万+3.51%8.910.78
08/252,5752,6142,5752,608+1.48%51,600697億1631万+4.19%8.950.78
08/242,5822,5952,5652,570-0.73%26,400687億50万+2.88%8.820.77
08/232,5882,6002,5692,589+1.29%33,100692億840万+3.73%8.880.77
08/202,5632,5742,5462,556-0.12%35,200683億2626万+2.57%8.770.76
08/192,5502,5812,5502,559+0.08%39,200684億645万+2.85%8.780.76
08/182,5332,5942,5332,557+0.99%44,300683億5299万+2.98%8.770.76
08/172,5192,5512,5182,532+0.52%30,000676億8469万+2.26%8.690.76
08/162,5392,5392,5062,519-0.83%41,700673億3718万+1.94%8.640.75
08/132,5502,5502,5352,540-0.43%16,700678億9855万+3%8.710.76
08/122,5932,5932,5512,551+0.08%21,300681億9260万+3.57%8.750.76
08/112,5702,5702,5312,549+0.59%39,000681億3913万+3.7%8.740.76
08/102,6162,6262,5302,534+1.89%69,200677億3816万+3.22%8.690.76
08/062,4862,5222,4722,487+0.53%40,500664億8177万+1.47%8.530.74
08/052,4882,5022,4702,474-0.56%17,200661億3426万+1.06%8.490.74
08/042,5002,5032,4802,488-0.48%16,500665億850万+1.72%8.530.74
08/032,5002,5112,4912,500-0.12%20,900668億2928万+2.29%8.580.75
08/022,4422,5092,4392,503+3.77%32,100669億948万+2.46%8.590.75
07/302,4422,4452,4122,412-1.67%12,100644億7689万-1.19%8.270.72
07/292,4402,4532,4352,453+0.57%10,800655億7289万+0.41%8.410.73
07/282,4352,4612,4342,439-0.85%18,700651億9865万-0.25%8.370.73
07/272,4722,4752,4362,460+0.41%19,700657億6001万+0.65%8.440.73
07/262,4362,4552,4292,450+1.62%26,800654億9269万+0.29%8.40.73
07/212,4192,4342,4032,411+0.25%27,200644億5016万-1.35%8.270.72
07/202,4112,4172,3992,405-1.43%34,800642億8977万-1.72%8.250.72
07/192,4642,4642,4132,440-1.37%43,200652億2538万-0.37%8.370.73
07/162,4872,5052,4722,474-1.47%37,900661億3426万+0.98%8.490.74
07/152,5072,5262,5022,511+0.97%50,800671億2333万+2.49%8.610.75
07/142,4662,5062,4522,487+0.48%32,600664億8177万+1.55%8.530.74
07/132,4392,4812,4392,475+2.1%41,000661億6099万+1.02%8.490.74
07/122,4202,4402,4162,424+1.47%49,700647億9767万-1.14%8.320.72
07/092,3882,4002,3492,389-0.38%62,200638億6206万-2.69%8.20.71
07/082,4082,4222,3982,398-0.42%55,600641億265万-2.48%8.230.72
07/072,4222,4332,4052,408-1.71%28,300643億6996万-2.19%8.260.72
07/062,4402,4512,4302,450+0.49%16,600654億9269万-0.61%8.40.73
07/052,4442,4602,4382,438-0.85%22,800651億7191万-1.14%8.360.73
07/022,4502,4602,4442,459+1.19%33,500657億3328万-0.32%8.440.73
07/012,4442,4552,4242,430+0.04%39,100649億5806万-1.62%8.340.73
06/302,4162,4632,4162,429+0.79%60,400649億3133万-1.74%8.330.73
06/292,4392,4392,4072,410-1.39%52,400644億2343万-2.59%8.270.72
06/282,4652,4662,4442,444-1.13%35,600653億3230万-1.37%8.380.73
06/252,4752,4772,4572,472+0.73%20,800660億8079万-0.4%8.480.74
06/242,4652,4742,4452,454-0.32%19,900655億9962万-1.21%8.420.73
06/232,4762,4882,4562,462-1.68%30,700658億1347万-0.97%8.450.74
06/222,4582,5042,4472,504+3.34%48,400669億3621万+0.72%8.590.75
06/212,4352,4352,4022,423-0.7%52,700647億7021万-2.49%8.310.72
06/182,4852,4852,4402,440-0.97%44,200652億2465万-1.85%8.370.73
06/172,4862,4862,4602,464-0.52%44,500658億6620万-0.96%8.450.74
06/162,4512,4772,4432,477+1.06%36,500662億1371万-0.44%8.50.74
06/152,4672,4782,4472,451-1.09%67,100655億1869万-1.45%8.410.73
06/142,4992,4992,4692,4780%34,000662億4044万-0.44%8.50.74
06/112,4972,5092,4752,478-0.56%49,700662億4044万-0.6%8.50.74
06/102,4952,4992,4772,492-0.44%39,200666億1468万-0.2%8.550.74
06/092,5352,5412,5032,503-0.83%19,100669億873万+0.16%8.590.75
06/082,5042,5302,4972,524+1.16%31,400674億7009万+1.08%8.660.75
06/072,5002,5042,4902,495+0.28%22,000666億9488万0%8.560.75
06/042,4832,5102,4732,488+0.12%26,000665億776万-0.32%8.530.74
06/032,5082,5132,4802,485+0.12%20,600664億2756万-0.56%8.520.74
06/022,4852,5162,4552,482+0.28%32,000663億4737万-0.88%8.510.74
06/012,4812,4812,4432,475+0.45%40,200661億6025万-1.43%8.490.74
05/312,5462,5462,4612,464-2.45%31,600658億6620万-2.07%8.450.74
05/282,4942,5262,4752,526+1.98%44,200675億2355万+0.04%8.670.75
05/272,5122,5232,4522,477-0.48%96,700662億1371万-2.17%8.50.74
05/262,5062,5222,4892,489-0.6%44,200665億3449万-1.97%8.540.74
05/252,5652,5652,5002,504-1.18%34,100669億3546万-1.65%8.590.75
05/242,5122,5642,4912,534+0.44%33,700677億3740万-0.67%8.690.76
05/212,5112,5352,4842,523+0.48%26,200674億4336万-1.33%8.650.75
05/202,4752,5252,4692,511+1.91%29,300671億2258万-2.03%8.610.75
05/192,4502,4942,4502,464-0.61%32,400658億6620万-4.05%8.450.74
05/182,4542,4842,4452,479+1.81%30,500662億6717万-3.69%8.50.74
05/172,5292,5292,4352,435-2.21%35,700650億9099万-5.69%8.350.73
05/142,4992,5282,4902,490+0.85%25,700665億6122万-3.82%8.540.74
05/132,4652,5122,4652,469+0.41%37,400659億9986万-4.93%8.470.74
05/122,4632,5042,4342,459-1.56%37,200657億3254万-5.6%8.440.73
05/112,5482,5872,4942,498-3.48%38,500667億7507万-4.36%8.570.75
05/102,5732,5982,5692,588+0.39%9,400691億8090万-1.15%8.880.77
05/072,5242,5852,5242,578+2.14%25,200689億1358万-1.68%8.840.77
05/062,4922,5362,4912,524+2.23%28,800674億7009万-3.99%8.660.75
04/302,4832,4952,4632,469-0.44%40,500659億9986万-6.41%8.470.74
04/282,4922,5252,4802,480-0.92%38,700662億9390万-6.27%8.510.74

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
2007年
3月期
2,415
483
4/4

483
4/3
1,505
301
11/22
101,200
506,000
2/2
--+9.72%
3/12
-17.13%
6/8
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
-15.61%
1/16
2009年
3月期
1,695
339
5/15
775
155
10/10
53,200
266,000
8/6
--+29.53%
11/10
-39.96%
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
--+24.12%
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+10.1%
1/19
-25.32%
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+9.34%
6/24
-12.12%
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+14.19%
1/18
-8.85%
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+14.73%
1/9
-9.61%
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+11.14%
1/27
-7.28%
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+8.01%
6/23
-13.47%
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+8.36%
11/1
-6.71%
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+8.7%
9/15
-7.4%
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+10.23%
2/21
-11.93%
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+11.58%
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+8.01%
8/13
-8%
7/2
最新2,800
2021/9/27
23,000748億4879万+1.52%
2,758

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)
2021/09/27 vs 2020/12/30
3%(1.03倍)
過去安値
695円(2002/12/19)
303%(4.03倍)
2,800円(9/27)