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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,099 | 1,104 | 1,083 | 1,085 | -9 | -0.8% | 88,200 |
| 2025/01/20 | 1,086 | 1,098 | 1,086 | 1,094 | +11 | +1% | 101,200 |
| 2025/01/17 | 1,082 | 1,091 | 1,078 | 1,083 | -15 | -1.4% | 81,100 |
| 2025/01/16 | 1,108 | 1,130 | 1,098 | 1,098 | -3 | -0.3% | 85,100 |
| 2025/01/15 | 1,094 | 1,113 | 1,086 | 1,101 | +13 | +1.2% | 52,100 |
| 2025/01/14 | 1,095 | 1,105 | 1,082 | 1,088 | -7 | -0.6% | 97,000 |
| 2025/01/10 | 1,105 | 1,115 | 1,095 | 1,095 | -16 | -1.4% | 126,100 |
| 2025/01/09 | 1,131 | 1,141 | 1,111 | 1,111 | -20 | -1.8% | 49,200 |
| 2025/01/08 | 1,130 | 1,142 | 1,130 | 1,131 | ±0 | ±0% | 24,700 |
| 2025/01/07 | 1,142 | 1,142 | 1,125 | 1,131 | +1 | +0.1% | 73,900 |
| 2025/01/06 | 1,152 | 1,153 | 1,130 | 1,130 | -22 | -1.9% | 88,100 |
| 2024/12/30 | 1,170 | 1,170 | 1,148 | 1,152 | -13 | -1.1% | 52,100 |
| 2024/12/27 | 1,153 | 1,171 | 1,153 | 1,165 | +16 | +1.4% | 57,600 |
| 2024/12/26 | 1,133 | 1,153 | 1,133 | 1,149 | +11 | +1% | 63,800 |
| 2024/12/25 | 1,135 | 1,138 | 1,121 | 1,138 | +2 | +0.2% | 46,100 |
| 2024/12/24 | 1,164 | 1,164 | 1,130 | 1,136 | -30 | -2.6% | 57,300 |
| 2024/12/23 | 1,146 | 1,166 | 1,146 | 1,166 | +25 | +2.2% | 36,500 |
| 2024/12/20 | 1,151 | 1,160 | 1,141 | 1,141 | -9 | -0.8% | 33,800 |
| 2024/12/19 | 1,154 | 1,167 | 1,148 | 1,150 | -11 | -0.9% | 21,000 |
| 2024/12/18 | 1,161 | 1,177 | 1,161 | 1,161 | -3 | -0.3% | 12,200 |
| 2024/12/17 | 1,159 | 1,166 | 1,156 | 1,164 | +14 | +1.2% | 15,200 |
| 2024/12/16 | 1,146 | 1,160 | 1,146 | 1,150 | -1 | -0.1% | 11,300 |
| 2024/12/13 | 1,154 | 1,170 | 1,147 | 1,151 | -23 | -2% | 24,400 |
| 2024/12/12 | 1,144 | 1,177 | 1,141 | 1,174 | +36 | +3.2% | 37,300 |
| 2024/12/11 | 1,130 | 1,143 | 1,130 | 1,138 | +8 | +0.7% | 26,000 |
| 2024/12/10 | 1,149 | 1,149 | 1,130 | 1,130 | -5 | -0.4% | 22,400 |
| 2024/12/09 | 1,144 | 1,151 | 1,129 | 1,135 | -11 | -1% | 23,500 |
| 2024/12/06 | 1,138 | 1,146 | 1,133 | 1,146 | +5 | +0.4% | 16,600 |
| 2024/12/05 | 1,129 | 1,145 | 1,129 | 1,141 | +12 | +1.1% | 19,300 |
| 2024/12/04 | 1,154 | 1,162 | 1,128 | 1,129 | -25 | -2.2% | 14,000 |
| 2024/12/03 | 1,115 | 1,163 | 1,115 | 1,154 | +34 | +3% | 33,400 |
| 2024/12/02 | 1,125 | 1,129 | 1,120 | 1,120 | -4 | -0.4% | 13,100 |
| 2024/11/29 | 1,131 | 1,140 | 1,124 | 1,124 | -3 | -0.3% | 15,800 |
| 2024/11/28 | 1,121 | 1,134 | 1,121 | 1,127 | +3 | +0.3% | 21,500 |
| 2024/11/27 | 1,138 | 1,146 | 1,122 | 1,124 | -19 | -1.7% | 27,500 |
| 2024/11/26 | 1,156 | 1,156 | 1,141 | 1,143 | -13 | -1.1% | 11,300 |
| 2024/11/25 | 1,168 | 1,171 | 1,156 | 1,156 | -5 | -0.4% | 10,600 |
| 2024/11/22 | 1,159 | 1,165 | 1,154 | 1,161 | +7 | +0.6% | 19,600 |
| 2024/11/21 | 1,137 | 1,158 | 1,134 | 1,154 | +16 | +1.4% | 17,800 |
| 2024/11/20 | 1,142 | 1,146 | 1,135 | 1,138 | -4 | -0.4% | 8,000 |
| 2024/11/19 | 1,133 | 1,143 | 1,128 | 1,142 | +12 | +1.1% | 10,400 |
| 2024/11/18 | 1,130 | 1,145 | 1,124 | 1,130 | -7 | -0.6% | 13,300 |
| 2024/11/15 | 1,145 | 1,146 | 1,133 | 1,137 | +6 | +0.5% | 11,300 |
| 2024/11/14 | 1,134 | 1,145 | 1,129 | 1,131 | -3 | -0.3% | 11,900 |
| 2024/11/13 | 1,141 | 1,150 | 1,127 | 1,134 | +1 | +0.1% | 24,600 |
| 2024/11/12 | 1,154 | 1,159 | 1,127 | 1,133 | -11 | -1% | 25,900 |
| 2024/11/11 | 1,152 | 1,154 | 1,134 | 1,144 | -16 | -1.4% | 18,100 |
| 2024/11/08 | 1,193 | 1,211 | 1,144 | 1,160 | -27 | -2.3% | 26,500 |
| 2024/11/07 | 1,150 | 1,229 | 1,150 | 1,187 | +38 | +3.3% | 79,600 |
| 2024/11/06 | 1,142 | 1,150 | 1,135 | 1,149 | +30 | +2.7% | 22,200 |
51～
100
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
