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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,130 | 1,156 | 1,100 | 1,119 | -11 | -1% | 57,200 |
| 2024/11/01 | 1,141 | 1,142 | 1,130 | 1,130 | -29 | -2.5% | 22,000 |
| 2024/10/31 | 1,155 | 1,165 | 1,150 | 1,159 | +4 | +0.3% | 22,200 |
| 2024/10/30 | 1,160 | 1,169 | 1,142 | 1,155 | +1 | +0.1% | 177,400 |
| 2024/10/29 | 1,160 | 1,160 | 1,140 | 1,154 | -2 | -0.2% | 21,700 |
| 2024/10/28 | 1,144 | 1,171 | 1,140 | 1,156 | +12 | +1% | 16,300 |
| 2024/10/25 | 1,170 | 1,172 | 1,143 | 1,144 | -26 | -2.2% | 25,100 |
| 2024/10/24 | 1,162 | 1,170 | 1,149 | 1,170 | +1 | +0.1% | 30,800 |
| 2024/10/23 | 1,193 | 1,193 | 1,164 | 1,169 | -21 | -1.8% | 27,700 |
| 2024/10/22 | 1,197 | 1,198 | 1,184 | 1,190 | -7 | -0.6% | 21,100 |
| 2024/10/21 | 1,216 | 1,216 | 1,188 | 1,197 | -4 | -0.3% | 15,700 |
| 2024/10/18 | 1,223 | 1,224 | 1,191 | 1,201 | -22 | -1.8% | 21,000 |
| 2024/10/17 | 1,225 | 1,233 | 1,218 | 1,223 | -9 | -0.7% | 34,700 |
| 2024/10/16 | 1,198 | 1,247 | 1,197 | 1,232 | +31 | +2.6% | 54,200 |
| 2024/10/15 | 1,207 | 1,208 | 1,195 | 1,201 | -2 | -0.2% | 33,500 |
| 2024/10/11 | 1,188 | 1,204 | 1,180 | 1,203 | +18 | +1.5% | 28,500 |
| 2024/10/10 | 1,192 | 1,192 | 1,170 | 1,185 | -9 | -0.8% | 17,000 |
| 2024/10/09 | 1,196 | 1,202 | 1,186 | 1,194 | +5 | +0.4% | 26,600 |
| 2024/10/08 | 1,204 | 1,208 | 1,186 | 1,189 | -26 | -2.1% | 25,500 |
| 2024/10/07 | 1,214 | 1,222 | 1,201 | 1,215 | +16 | +1.3% | 34,900 |
| 2024/10/04 | 1,200 | 1,205 | 1,193 | 1,199 | +4 | +0.3% | 21,400 |
| 2024/10/03 | 1,188 | 1,200 | 1,188 | 1,195 | +17 | +1.4% | 24,800 |
| 2024/10/02 | 1,187 | 1,200 | 1,168 | 1,178 | -9 | -0.8% | 51,300 |
| 2024/10/01 | 1,161 | 1,193 | 1,161 | 1,187 | +27 | +2.3% | 29,100 |
| 2024/09/30 | 1,166 | 1,183 | 1,158 | 1,160 | -36 | -3% | 37,400 |
| 2024/09/27 | 1,198 | 1,211 | 1,176 | 1,196 | -16 | -1.3% | 60,100 |
| 2024/09/26 | 1,175 | 1,227 | 1,172 | 1,212 | +67 | +5.9% | 77,700 |
| 2024/09/25 | 1,184 | 1,184 | 1,145 | 1,145 | -42 | -3.5% | 42,600 |
| 2024/09/24 | 1,214 | 1,214 | 1,180 | 1,187 | -9 | -0.8% | 37,400 |
| 2024/09/20 | 1,197 | 1,202 | 1,190 | 1,196 | +7 | +0.6% | 42,500 |
| 2024/09/19 | 1,185 | 1,195 | 1,169 | 1,189 | +15 | +1.3% | 35,600 |
| 2024/09/18 | 1,163 | 1,174 | 1,157 | 1,174 | +23 | +2% | 19,600 |
| 2024/09/17 | 1,159 | 1,159 | 1,139 | 1,151 | +8 | +0.7% | 20,300 |
| 2024/09/13 | 1,151 | 1,152 | 1,139 | 1,143 | -14 | -1.2% | 26,100 |
| 2024/09/12 | 1,158 | 1,163 | 1,130 | 1,157 | +23 | +2% | 25,100 |
| 2024/09/11 | 1,136 | 1,148 | 1,127 | 1,134 | -1 | -0.1% | 26,000 |
| 2024/09/10 | 1,145 | 1,153 | 1,135 | 1,135 | -14 | -1.2% | 18,700 |
| 2024/09/09 | 1,150 | 1,159 | 1,133 | 1,149 | -15 | -1.3% | 24,000 |
| 2024/09/06 | 1,186 | 1,186 | 1,153 | 1,164 | -9 | -0.8% | 22,200 |
| 2024/09/05 | 1,179 | 1,195 | 1,166 | 1,173 | -6 | -0.5% | 30,100 |
| 2024/09/04 | 1,160 | 1,198 | 1,160 | 1,179 | -11 | -0.9% | 33,800 |
| 2024/09/03 | 1,179 | 1,194 | 1,179 | 1,190 | +10 | +0.8% | 20,600 |
| 2024/09/02 | 1,177 | 1,185 | 1,159 | 1,180 | +7 | +0.6% | 19,200 |
| 2024/08/30 | 1,157 | 1,173 | 1,151 | 1,173 | +15 | +1.3% | 15,300 |
| 2024/08/29 | 1,155 | 1,160 | 1,144 | 1,158 | +3 | +0.3% | 17,800 |
| 2024/08/28 | 1,163 | 1,170 | 1,144 | 1,155 | -15 | -1.3% | 15,400 |
| 2024/08/27 | 1,150 | 1,175 | 1,150 | 1,170 | +18 | +1.6% | 18,600 |
| 2024/08/26 | 1,170 | 1,170 | 1,150 | 1,152 | -16 | -1.4% | 15,500 |
| 2024/08/23 | 1,176 | 1,176 | 1,158 | 1,168 | -4 | -0.3% | 14,000 |
| 2024/08/22 | 1,143 | 1,172 | 1,143 | 1,172 | +16 | +1.4% | 11,300 |
101～
150
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
