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 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 1,060 | 1,061 | 1,045 | 1,045 | -15 | -1.4% | 27,900 |
| 2025/05/19 | 1,051 | 1,060 | 1,051 | 1,060 | +9 | +0.9% | 19,600 |
| 2025/05/16 | 1,050 | 1,058 | 1,045 | 1,051 | -4 | -0.4% | 17,000 |
| 2025/05/15 | 1,055 | 1,064 | 1,048 | 1,055 | ±0 | ±0% | 16,700 |
| 2025/05/14 | 1,051 | 1,065 | 1,031 | 1,055 | +4 | +0.4% | 37,900 |
| 2025/05/13 | 1,056 | 1,059 | 1,048 | 1,051 | -2 | -0.2% | 19,100 |
| 2025/05/12 | 1,042 | 1,059 | 1,041 | 1,053 | +11 | +1.1% | 20,900 |
| 2025/05/09 | 1,022 | 1,043 | 1,016 | 1,042 | +18 | +1.8% | 29,200 |
| 2025/05/08 | 1,016 | 1,080 | 1,009 | 1,024 | +2 | +0.2% | 117,400 |
| 2025/05/07 | 1,007 | 1,026 | 1,005 | 1,022 | +16 | +1.6% | 25,600 |
| 2025/05/02 | 1,018 | 1,025 | 1,003 | 1,006 | -11 | -1.1% | 26,800 |
| 2025/05/01 | 1,029 | 1,034 | 1,016 | 1,017 | -12 | -1.2% | 21,300 |
| 2025/04/30 | 1,036 | 1,036 | 1,022 | 1,029 | -12 | -1.2% | 19,100 |
| 2025/04/28 | 1,042 | 1,044 | 1,028 | 1,041 | +11 | +1.1% | 47,200 |
| 2025/04/25 | 1,032 | 1,035 | 1,022 | 1,030 | -2 | -0.2% | 19,700 |
| 2025/04/24 | 1,049 | 1,049 | 1,026 | 1,032 | -14 | -1.3% | 18,100 |
| 2025/04/23 | 1,048 | 1,049 | 1,037 | 1,046 | +20 | +1.9% | 23,600 |
| 2025/04/22 | 1,021 | 1,033 | 1,021 | 1,026 | +11 | +1.1% | 15,200 |
| 2025/04/21 | 1,024 | 1,034 | 1,011 | 1,015 | -9 | -0.9% | 21,200 |
| 2025/04/18 | 992 | 1,024 | 992 | 1,024 | +39 | +4% | 36,100 |
| 2025/04/17 | 981 | 991 | 981 | 985 | +4 | +0.4% | 8,600 |
| 2025/04/16 | 982 | 990 | 975 | 981 | ±0 | ±0% | 25,800 |
| 2025/04/15 | 978 | 987 | 978 | 981 | ±0 | ±0% | 15,500 |
| 2025/04/14 | 980 | 987 | 970 | 981 | +16 | +1.7% | 31,600 |
| 2025/04/11 | 941 | 974 | 932 | 965 | -21 | -2.1% | 35,600 |
| 2025/04/10 | 984 | 988 | 967 | 986 | +77 | +8.5% | 51,500 |
| 2025/04/09 | 915 | 924 | 891 | 909 | -21 | -2.3% | 64,700 |
| 2025/04/08 | 887 | 942 | 887 | 930 | +73 | +8.5% | 48,700 |
| 2025/04/07 | 854 | 869 | 820 | 857 | -62 | -6.7% | 126,000 |
| 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 |
1～
50
件表示中 / 3702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 | 104,500円 | +8.2% | +7.8% | 3.83% | 10.35倍 | 0.81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 |
| スターティアＨＤ | 237,200円 | +8.5% | +7.8% | 4.93% | 11.22倍 | 2.95倍 |
|
中小企業向けに複合機などＩＴ機器の販売・保守提供。デジタルマーケティング事業を育成中 |
| 日電計 | 203,500円 | +2.3% | -4.9% | 4.42% | 7.68倍 | 0.77倍 |
|
電子計測器専門商社首位。国内、米、アジアで販売網拡大。自動運転、ＥＶ関連。中国で受託試験も |
| 高 島 | 135,900円 | +16.4% | +28.5% | 6.62% | 12.20倍 | 0.97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 |
| アルファパチェ | 240,900円 | +10.8% | +14.1% | 1.45% | 23.88倍 | 3.85倍 |
|
企業向けに間接材など提供のＭＲＯ事業、サービス役務のＦＭ事業の２本柱。取引一元化に強み |
市場注目の銘柄
チャート関連のコラム
