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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 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 |
| 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 |
201～
250
件表示中 / 3735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 | 107,600円 | +8.2% | +7.8% | 3.72% | 10.65倍 | 0.83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 |
| スズデン | 170,300円 | +0.6% | -17.2% | 4.82% | 16.71倍 | 1.28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 |
| ヤ ギ | 273,000円 | +7.9% | +0.9% | 4.07% | 8.64倍 | 0.53倍 |
|
創業１８９３年。繊維専門商社老舗。東京に営業シフト、「タトラス」等衣料品への取り組み強化 |
| アセンテック | 167,800円 | +16.6% | +42.0% | 0.00% | 20.19倍 | 5.72倍 |
|
仮想デスクトップのソリューション、ソフト・端末販売、保守・コンサル軸。クラウドサービスも |
| アルファパチェ | 247,000円 | +10.8% | +14.1% | 1.42% | 24.56倍 | 3.96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
