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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 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 |
| 2024/06/10 | 1,065 | 1,092 | 1,064 | 1,092 | +27 | +2.5% | 28,700 |
| 2024/06/07 | 1,056 | 1,065 | 1,050 | 1,065 | +10 | +0.9% | 25,300 |
| 2024/06/06 | 1,051 | 1,055 | 1,037 | 1,055 | +7 | +0.7% | 16,900 |
| 2024/06/05 | 1,063 | 1,063 | 1,048 | 1,048 | -15 | -1.4% | 23,900 |
| 2024/06/04 | 1,064 | 1,072 | 1,057 | 1,063 | -7 | -0.7% | 27,800 |
| 2024/06/03 | 1,066 | 1,072 | 1,063 | 1,070 | +7 | +0.7% | 26,400 |
| 2024/05/31 | 1,057 | 1,065 | 1,050 | 1,063 | +7 | +0.7% | 23,800 |
| 2024/05/30 | 1,028 | 1,056 | 1,022 | 1,056 | +19 | +1.8% | 40,600 |
251～
300
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 | 112,200円 | +8.2% | +7.8% | 3.57% | 11.11倍 | 0.87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 | 91,100円 | -8.1% | +7.6% | 4.17% | 6.42倍 | 1.13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 | 232,100円 | +1.2% | -19.7% | 3.45% | 15.57倍 | 1.11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 | 171,500円 | +0.6% | -17.2% | 4.78% | 16.83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
