ソーダニッカの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 980 | 982 | 903 | 919 | -73 | -7.4% | 131,600 |
| 2025/04/03 | 983 | 1,007 | 983 | 992 | -36 | -3.5% | 112,400 |
| 2025/04/02 | 1,026 | 1,028 | 1,014 | 1,028 | +1 | +0.1% | 53,700 |
| 2025/04/01 | 1,038 | 1,042 | 1,023 | 1,027 | -3 | -0.3% | 41,500 |
| 2025/03/31 | 1,066 | 1,069 | 1,030 | 1,030 | -61 | -5.6% | 102,900 |
| 2025/03/28 | 1,088 | 1,109 | 1,084 | 1,091 | -25 | -2.2% | 264,400 |
| 2025/03/27 | 1,104 | 1,116 | 1,100 | 1,116 | +4 | +0.4% | 488,300 |
| 2025/03/26 | 1,114 | 1,114 | 1,107 | 1,112 | +3 | +0.3% | 90,400 |
| 2025/03/25 | 1,125 | 1,125 | 1,104 | 1,109 | -6 | -0.5% | 121,800 |
| 2025/03/24 | 1,132 | 1,132 | 1,114 | 1,115 | -13 | -1.2% | 122,500 |
| 2025/03/21 | 1,130 | 1,144 | 1,124 | 1,128 | -8 | -0.7% | 74,600 |
| 2025/03/19 | 1,145 | 1,145 | 1,127 | 1,136 | -7 | -0.6% | 92,200 |
| 2025/03/18 | 1,130 | 1,148 | 1,129 | 1,143 | +23 | +2.1% | 59,000 |
| 2025/03/17 | 1,134 | 1,134 | 1,112 | 1,120 | ±0 | ±0% | 92,800 |
| 2025/03/14 | 1,111 | 1,127 | 1,102 | 1,120 | -7 | -0.6% | 114,500 |
| 2025/03/13 | 1,129 | 1,130 | 1,115 | 1,127 | -3 | -0.3% | 81,100 |
| 2025/03/12 | 1,112 | 1,132 | 1,112 | 1,130 | +18 | +1.6% | 57,000 |
| 2025/03/11 | 1,129 | 1,129 | 1,108 | 1,112 | -22 | -1.9% | 44,400 |
| 2025/03/10 | 1,146 | 1,150 | 1,134 | 1,134 | -12 | -1% | 72,700 |
| 2025/03/07 | 1,159 | 1,159 | 1,140 | 1,146 | -21 | -1.8% | 44,600 |
| 2025/03/06 | 1,157 | 1,171 | 1,157 | 1,167 | +15 | +1.3% | 32,400 |
| 2025/03/05 | 1,139 | 1,153 | 1,139 | 1,152 | +12 | +1.1% | 22,400 |
| 2025/03/04 | 1,138 | 1,152 | 1,124 | 1,140 | ±0 | ±0% | 23,200 |
| 2025/03/03 | 1,140 | 1,140 | 1,126 | 1,140 | +21 | +1.9% | 33,900 |
| 2025/02/28 | 1,110 | 1,125 | 1,102 | 1,119 | +4 | +0.4% | 30,200 |
| 2025/02/27 | 1,102 | 1,117 | 1,102 | 1,115 | +11 | +1% | 30,200 |
| 2025/02/26 | 1,107 | 1,109 | 1,098 | 1,104 | -7 | -0.6% | 54,200 |
| 2025/02/25 | 1,096 | 1,113 | 1,096 | 1,111 | +6 | +0.5% | 39,200 |
| 2025/02/21 | 1,104 | 1,120 | 1,098 | 1,105 | -7 | -0.6% | 73,600 |
| 2025/02/20 | 1,125 | 1,132 | 1,107 | 1,112 | -15 | -1.3% | 58,500 |
| 2025/02/19 | 1,143 | 1,144 | 1,127 | 1,127 | -15 | -1.3% | 25,800 |
| 2025/02/18 | 1,131 | 1,143 | 1,131 | 1,142 | +7 | +0.6% | 23,400 |
| 2025/02/17 | 1,133 | 1,141 | 1,133 | 1,135 | +9 | +0.8% | 12,900 |
| 2025/02/14 | 1,147 | 1,147 | 1,126 | 1,126 | -16 | -1.4% | 21,500 |
| 2025/02/13 | 1,133 | 1,142 | 1,127 | 1,142 | +14 | +1.2% | 24,600 |
| 2025/02/12 | 1,134 | 1,135 | 1,125 | 1,128 | +3 | +0.3% | 18,100 |
| 2025/02/10 | 1,141 | 1,142 | 1,124 | 1,125 | -24 | -2.1% | 40,500 |
| 2025/02/07 | 1,127 | 1,152 | 1,127 | 1,149 | +14 | +1.2% | 31,200 |
| 2025/02/06 | 1,102 | 1,190 | 1,102 | 1,135 | +30 | +2.7% | 169,300 |
| 2025/02/05 | 1,111 | 1,111 | 1,100 | 1,105 | +9 | +0.8% | 19,200 |
| 2025/02/04 | 1,118 | 1,118 | 1,096 | 1,096 | -6 | -0.5% | 22,700 |
| 2025/02/03 | 1,118 | 1,118 | 1,101 | 1,102 | -23 | -2% | 29,200 |
| 2025/01/31 | 1,150 | 1,150 | 1,123 | 1,125 | -24 | -2.1% | 28,600 |
| 2025/01/30 | 1,106 | 1,149 | 1,106 | 1,149 | +46 | +4.2% | 70,800 |
| 2025/01/29 | 1,103 | 1,109 | 1,098 | 1,103 | +5 | +0.5% | 48,100 |
| 2025/01/28 | 1,091 | 1,106 | 1,091 | 1,098 | +1 | +0.1% | 19,700 |
| 2025/01/27 | 1,093 | 1,101 | 1,087 | 1,097 | +16 | +1.5% | 25,400 |
| 2025/01/24 | 1,088 | 1,091 | 1,073 | 1,081 | -7 | -0.6% | 67,300 |
| 2025/01/23 | 1,098 | 1,098 | 1,087 | 1,088 | -7 | -0.6% | 48,500 |
| 2025/01/22 | 1,091 | 1,102 | 1,085 | 1,095 | +10 | +0.9% | 72,200 |
1～
50
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「ソーダニッカ」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 |
|---|---|---|---|---|---|---|---|---|
| ソーダニッカ | 91,900円 | -0.5% | -9.8% | 4.35% | 9.92倍 | 0.71倍 |
|
独立系化学品商社。苛性ソーダは首位級。複合フィルムは国内、ナイロンフィルムはアジア注力 |
| ＧＳＩクレオス | 179,800円 | +9.4% | -19.6% | 5.28% | 9.55倍 | 0.76倍 |
|
繊維と工業製品を中心とする専門商社。原糸と生地、化学品などが柱。ナノテク事業を育成中 |
| オーハシテクニカ | 167,900円 | +1.5% | +15.5% | 4.05% | 14.34倍 | 0.55倍 |
|
独立系自動車部品メーカー。携帯電話用部品も。子会社の加工場をマザー工場とし生産は海外 |
| 高 島 | 121,400円 | +4.3% | -0.2% | 6.59% | 12.95倍 | 0.86倍 |
|
繊維、建材から太陽光発電機器の販売など多角化、東南アジアで日系向けに電子部品工場も展開 |
| 日邦産 | 226,000円 | +0.2% | -9.3% | 3.36% | 14.77倍 | 1.30倍 |
|
独立系電子部品商社。エレキ、自動車、精密機器や医療機器向け。自動車向け軸に自社生産展開 |
市場注目の銘柄
チャート関連のコラム
