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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 1,119 | 1,120 | 1,112 | 1,114 | -7 | -0.6% | 10,700 |
| 2025/08/18 | 1,106 | 1,124 | 1,100 | 1,121 | +11 | +1% | 17,700 |
| 2025/08/15 | 1,110 | 1,110 | 1,098 | 1,110 | +6 | +0.5% | 19,700 |
| 2025/08/14 | 1,100 | 1,107 | 1,092 | 1,104 | -8 | -0.7% | 24,900 |
| 2025/08/13 | 1,121 | 1,121 | 1,111 | 1,112 | -12 | -1.1% | 14,300 |
| 2025/08/12 | 1,136 | 1,139 | 1,116 | 1,124 | -12 | -1.1% | 25,300 |
| 2025/08/08 | 1,124 | 1,143 | 1,121 | 1,136 | +15 | +1.3% | 24,200 |
| 2025/08/07 | 1,105 | 1,121 | 1,104 | 1,121 | +14 | +1.3% | 12,600 |
| 2025/08/06 | 1,092 | 1,109 | 1,092 | 1,107 | +22 | +2% | 15,500 |
| 2025/08/05 | 1,092 | 1,094 | 1,082 | 1,085 | +3 | +0.3% | 13,100 |
| 2025/08/04 | 1,075 | 1,091 | 1,075 | 1,082 | -18 | -1.6% | 25,700 |
| 2025/08/01 | 1,114 | 1,126 | 1,062 | 1,100 | -11 | -1% | 71,600 |
| 2025/07/31 | 1,102 | 1,111 | 1,101 | 1,111 | +16 | +1.5% | 13,600 |
| 2025/07/30 | 1,092 | 1,101 | 1,092 | 1,095 | +3 | +0.3% | 16,400 |
| 2025/07/29 | 1,092 | 1,092 | 1,085 | 1,092 | ±0 | ±0% | 14,000 |
| 2025/07/28 | 1,101 | 1,109 | 1,091 | 1,092 | -11 | -1% | 16,000 |
| 2025/07/25 | 1,103 | 1,112 | 1,096 | 1,103 | -4 | -0.4% | 15,800 |
| 2025/07/24 | 1,110 | 1,110 | 1,087 | 1,107 | +6 | +0.5% | 29,500 |
| 2025/07/23 | 1,097 | 1,101 | 1,083 | 1,101 | +21 | +1.9% | 30,200 |
| 2025/07/22 | 1,078 | 1,089 | 1,078 | 1,080 | ±0 | ±0% | 7,600 |
| 2025/07/18 | 1,080 | 1,090 | 1,080 | 1,080 | -1 | -0.1% | 10,500 |
| 2025/07/17 | 1,080 | 1,087 | 1,079 | 1,081 | +1 | +0.1% | 7,600 |
| 2025/07/16 | 1,087 | 1,092 | 1,080 | 1,080 | -7 | -0.6% | 6,800 |
| 2025/07/15 | 1,101 | 1,101 | 1,085 | 1,087 | -5 | -0.5% | 5,900 |
| 2025/07/14 | 1,095 | 1,100 | 1,086 | 1,092 | -1 | -0.1% | 11,500 |
| 2025/07/11 | 1,092 | 1,099 | 1,083 | 1,093 | +19 | +1.8% | 7,600 |
| 2025/07/10 | 1,079 | 1,082 | 1,074 | 1,074 | -5 | -0.5% | 25,300 |
| 2025/07/09 | 1,067 | 1,109 | 1,067 | 1,079 | +12 | +1.1% | 44,600 |
| 2025/07/08 | 1,068 | 1,076 | 1,065 | 1,067 | -2 | -0.2% | 16,600 |
| 2025/07/07 | 1,077 | 1,080 | 1,069 | 1,069 | -7 | -0.7% | 13,000 |
| 2025/07/04 | 1,082 | 1,093 | 1,076 | 1,076 | -1 | -0.1% | 10,500 |
| 2025/07/03 | 1,070 | 1,079 | 1,070 | 1,077 | ±0 | ±0% | 13,000 |
| 2025/07/02 | 1,081 | 1,089 | 1,075 | 1,077 | -4 | -0.4% | 18,800 |
| 2025/07/01 | 1,090 | 1,107 | 1,081 | 1,081 | -28 | -2.5% | 37,600 |
| 2025/06/30 | 1,085 | 1,109 | 1,066 | 1,109 | +29 | +2.7% | 45,100 |
| 2025/06/27 | 1,058 | 1,080 | 1,057 | 1,080 | +31 | +3% | 19,800 |
| 2025/06/26 | 1,040 | 1,050 | 1,038 | 1,049 | +11 | +1.1% | 17,900 |
| 2025/06/25 | 1,056 | 1,056 | 1,036 | 1,038 | -17 | -1.6% | 25,200 |
| 2025/06/24 | 1,059 | 1,062 | 1,050 | 1,055 | +2 | +0.2% | 18,600 |
| 2025/06/23 | 1,057 | 1,060 | 1,053 | 1,053 | -2 | -0.2% | 7,600 |
| 2025/06/20 | 1,062 | 1,064 | 1,055 | 1,055 | -7 | -0.7% | 18,900 |
| 2025/06/19 | 1,057 | 1,063 | 1,055 | 1,062 | +1 | +0.1% | 9,100 |
| 2025/06/18 | 1,056 | 1,064 | 1,053 | 1,061 | +1 | +0.1% | 11,400 |
| 2025/06/17 | 1,066 | 1,066 | 1,055 | 1,060 | -2 | -0.2% | 11,600 |
| 2025/06/16 | 1,055 | 1,065 | 1,055 | 1,062 | +8 | +0.8% | 14,300 |
| 2025/06/13 | 1,057 | 1,057 | 1,046 | 1,054 | -5 | -0.5% | 23,400 |
| 2025/06/12 | 1,062 | 1,065 | 1,054 | 1,059 | -3 | -0.3% | 12,900 |
| 2025/06/11 | 1,056 | 1,064 | 1,056 | 1,062 | +7 | +0.7% | 12,400 |
| 2025/06/10 | 1,059 | 1,068 | 1,055 | 1,055 | -2 | -0.2% | 16,100 |
| 2025/06/09 | 1,069 | 1,069 | 1,052 | 1,057 | -12 | -1.1% | 12,900 |
1～
50
件表示中 / 3765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 | 111,400円 | +8.2% | +7.8% | 3.59% | 11.03倍 | 0.86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 |
| 東京産 | 92,700円 | -8.1% | +7.6% | 4.10% | 6.53倍 | 1.15倍 |
|
中部以東の三菱重工業製品の受託販売が柱の中堅機械商社。再エネに傾斜するが太陽光で頓挫 |
| 白 銅 | 233,700円 | +1.2% | -19.7% | 3.42% | 15.68倍 | 1.12倍 |
|
金属商社。加工、小口、短納期が強み。主納入先は半導体製造装置メーカー等。配当性向４５％メド |
| スズデン | 171,300円 | +0.6% | -17.2% | 4.79% | 16.81倍 | 1.29倍 |
|
ＦＡ用制御機器が主力の技術商社。オムロン代理店の首位格。電設資材の比重高い。電子機器も |
| ユアサフナ | 512,000円 | +1.6% | +2.7% | 2.34% | 10.27倍 | 0.58倍 |
|
千葉中心に関東地盤の食品卸。地域スーパーが主販売先。ビジネスホテル「パールホテル」も運営 |
市場注目の銘柄
チャート関連のコラム
