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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,152 | 1,156 | 1,141 | 1,156 | +3 | +0.3% | 6,200 |
| 2024/08/20 | 1,151 | 1,158 | 1,140 | 1,153 | +6 | +0.5% | 21,800 |
| 2024/08/19 | 1,162 | 1,175 | 1,140 | 1,147 | -15 | -1.3% | 22,000 |
| 2024/08/16 | 1,148 | 1,162 | 1,139 | 1,162 | +27 | +2.4% | 26,500 |
| 2024/08/15 | 1,132 | 1,141 | 1,127 | 1,135 | +3 | +0.3% | 24,900 |
| 2024/08/14 | 1,110 | 1,134 | 1,098 | 1,132 | +22 | +2% | 22,600 |
| 2024/08/13 | 1,087 | 1,111 | 1,087 | 1,110 | +23 | +2.1% | 17,900 |
| 2024/08/09 | 1,100 | 1,114 | 1,065 | 1,087 | +15 | +1.4% | 50,100 |
| 2024/08/08 | 1,075 | 1,090 | 1,046 | 1,072 | -21 | -1.9% | 24,100 |
| 2024/08/07 | 1,041 | 1,110 | 1,012 | 1,093 | +36 | +3.4% | 43,500 |
| 2024/08/06 | 1,001 | 1,093 | 1,001 | 1,057 | +63 | +6.3% | 74,600 |
| 2024/08/05 | 1,006 | 1,047 | 920 | 994 | -60 | -5.7% | 128,800 |
| 2024/08/02 | 1,120 | 1,124 | 1,054 | 1,054 | -78 | -6.9% | 65,000 |
| 2024/08/01 | 1,160 | 1,160 | 1,128 | 1,132 | -56 | -4.7% | 58,100 |
| 2024/07/31 | 1,160 | 1,188 | 1,143 | 1,188 | +24 | +2.1% | 38,000 |
| 2024/07/30 | 1,143 | 1,179 | 1,130 | 1,164 | +20 | +1.7% | 192,700 |
| 2024/07/29 | 1,129 | 1,150 | 1,124 | 1,144 | +34 | +3.1% | 33,000 |
| 2024/07/26 | 1,146 | 1,153 | 1,104 | 1,110 | -34 | -3% | 40,700 |
| 2024/07/25 | 1,143 | 1,163 | 1,140 | 1,144 | -17 | -1.5% | 48,100 |
| 2024/07/24 | 1,162 | 1,188 | 1,156 | 1,161 | -20 | -1.7% | 45,000 |
| 2024/07/23 | 1,171 | 1,188 | 1,171 | 1,181 | +23 | +2% | 36,000 |
| 2024/07/22 | 1,182 | 1,187 | 1,157 | 1,158 | -36 | -3% | 36,800 |
| 2024/07/19 | 1,209 | 1,209 | 1,177 | 1,194 | -11 | -0.9% | 55,000 |
| 2024/07/18 | 1,210 | 1,231 | 1,205 | 1,205 | -15 | -1.2% | 46,900 |
| 2024/07/17 | 1,218 | 1,228 | 1,210 | 1,220 | +10 | +0.8% | 51,700 |
| 2024/07/16 | 1,200 | 1,218 | 1,196 | 1,210 | +10 | +0.8% | 52,400 |
| 2024/07/12 | 1,196 | 1,205 | 1,190 | 1,200 | +4 | +0.3% | 42,400 |
| 2024/07/11 | 1,180 | 1,203 | 1,180 | 1,196 | +30 | +2.6% | 57,100 |
| 2024/07/10 | 1,167 | 1,170 | 1,158 | 1,166 | -1 | -0.1% | 39,600 |
| 2024/07/09 | 1,167 | 1,178 | 1,154 | 1,167 | +1 | +0.1% | 41,800 |
| 2024/07/08 | 1,160 | 1,177 | 1,160 | 1,166 | +10 | +0.9% | 43,700 |
| 2024/07/05 | 1,160 | 1,178 | 1,153 | 1,156 | -3 | -0.3% | 34,300 |
| 2024/07/04 | 1,158 | 1,161 | 1,147 | 1,159 | +8 | +0.7% | 19,400 |
| 2024/07/03 | 1,135 | 1,161 | 1,135 | 1,151 | +16 | +1.4% | 39,700 |
| 2024/07/02 | 1,130 | 1,138 | 1,116 | 1,135 | +11 | +1% | 26,700 |
| 2024/07/01 | 1,136 | 1,136 | 1,117 | 1,124 | -4 | -0.4% | 21,600 |
| 2024/06/28 | 1,128 | 1,128 | 1,109 | 1,128 | +9 | +0.8% | 23,300 |
| 2024/06/27 | 1,116 | 1,128 | 1,101 | 1,119 | +10 | +0.9% | 38,500 |
| 2024/06/26 | 1,139 | 1,151 | 1,098 | 1,109 | -33 | -2.9% | 72,100 |
| 2024/06/25 | 1,117 | 1,142 | 1,096 | 1,142 | +46 | +4.2% | 42,400 |
| 2024/06/24 | 1,132 | 1,132 | 1,090 | 1,096 | -26 | -2.3% | 45,100 |
| 2024/06/21 | 1,160 | 1,165 | 1,121 | 1,122 | -30 | -2.6% | 74,400 |
| 2024/06/20 | 1,139 | 1,163 | 1,139 | 1,152 | -4 | -0.3% | 53,100 |
| 2024/06/19 | 1,130 | 1,156 | 1,129 | 1,156 | +35 | +3.1% | 45,900 |
| 2024/06/18 | 1,121 | 1,128 | 1,102 | 1,121 | +20 | +1.8% | 31,800 |
| 2024/06/17 | 1,135 | 1,135 | 1,091 | 1,101 | -34 | -3% | 27,400 |
| 2024/06/14 | 1,115 | 1,135 | 1,112 | 1,135 | +39 | +3.6% | 66,600 |
| 2024/06/13 | 1,116 | 1,116 | 1,085 | 1,096 | -12 | -1.1% | 29,800 |
| 2024/06/12 | 1,110 | 1,115 | 1,098 | 1,108 | +3 | +0.3% | 16,300 |
| 2024/06/11 | 1,093 | 1,109 | 1,092 | 1,105 | +13 | +1.2% | 26,700 |
151～
200
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
