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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,270 | 1,270 | 1,245 | 1,249 | -6 | -0.5% | 208,000 |
| 2024/01/29 | 1,233 | 1,259 | 1,233 | 1,255 | +23 | +1.9% | 44,700 |
| 2024/01/26 | 1,230 | 1,249 | 1,227 | 1,232 | -1 | -0.1% | 40,700 |
| 2024/01/25 | 1,204 | 1,238 | 1,204 | 1,233 | +29 | +2.4% | 35,400 |
| 2024/01/24 | 1,219 | 1,227 | 1,204 | 1,204 | -15 | -1.2% | 36,700 |
| 2024/01/23 | 1,237 | 1,243 | 1,218 | 1,219 | -6 | -0.5% | 52,500 |
| 2024/01/22 | 1,225 | 1,233 | 1,217 | 1,225 | +7 | +0.6% | 26,000 |
| 2024/01/19 | 1,228 | 1,240 | 1,218 | 1,218 | +1 | +0.1% | 35,500 |
| 2024/01/18 | 1,215 | 1,231 | 1,214 | 1,217 | -1 | -0.1% | 21,900 |
| 2024/01/17 | 1,231 | 1,248 | 1,218 | 1,218 | -6 | -0.5% | 49,400 |
| 2024/01/16 | 1,251 | 1,251 | 1,220 | 1,224 | -16 | -1.3% | 62,000 |
| 2024/01/15 | 1,201 | 1,249 | 1,201 | 1,240 | +39 | +3.2% | 77,100 |
| 2024/01/12 | 1,178 | 1,214 | 1,178 | 1,201 | +31 | +2.6% | 120,900 |
| 2024/01/11 | 1,170 | 1,175 | 1,162 | 1,170 | +4 | +0.3% | 46,500 |
| 2024/01/10 | 1,157 | 1,168 | 1,154 | 1,166 | +21 | +1.8% | 43,500 |
| 2024/01/09 | 1,135 | 1,149 | 1,124 | 1,145 | +23 | +2% | 50,000 |
| 2024/01/05 | 1,100 | 1,127 | 1,100 | 1,122 | +28 | +2.6% | 52,000 |
| 2024/01/04 | 1,072 | 1,094 | 1,058 | 1,094 | +22 | +2.1% | 32,900 |
| 2023/12/29 | 1,064 | 1,080 | 1,064 | 1,072 | +1 | +0.1% | 22,300 |
| 2023/12/28 | 1,065 | 1,075 | 1,061 | 1,071 | -1 | -0.1% | 17,900 |
| 2023/12/27 | 1,091 | 1,091 | 1,070 | 1,072 | -16 | -1.5% | 34,800 |
| 2023/12/26 | 1,090 | 1,107 | 1,084 | 1,088 | +1 | +0.1% | 47,300 |
| 2023/12/25 | 1,100 | 1,104 | 1,083 | 1,087 | -11 | -1% | 38,300 |
| 2023/12/22 | 1,073 | 1,101 | 1,073 | 1,098 | +32 | +3% | 94,500 |
| 2023/12/21 | 1,050 | 1,070 | 1,050 | 1,066 | +5 | +0.5% | 35,700 |
| 2023/12/20 | 1,044 | 1,064 | 1,044 | 1,061 | +16 | +1.5% | 52,000 |
| 2023/12/19 | 1,029 | 1,045 | 1,026 | 1,045 | +21 | +2.1% | 37,400 |
| 2023/12/18 | 1,024 | 1,025 | 1,010 | 1,024 | -9 | -0.9% | 24,400 |
| 2023/12/15 | 1,032 | 1,037 | 1,025 | 1,033 | +7 | +0.7% | 24,700 |
| 2023/12/14 | 1,045 | 1,045 | 1,026 | 1,026 | -13 | -1.3% | 30,700 |
| 2023/12/13 | 1,035 | 1,044 | 1,035 | 1,039 | ±0 | ±0% | 16,200 |
| 2023/12/12 | 1,038 | 1,043 | 1,034 | 1,039 | +6 | +0.6% | 29,700 |
| 2023/12/11 | 1,027 | 1,036 | 1,026 | 1,033 | +14 | +1.4% | 27,800 |
| 2023/12/08 | 1,021 | 1,028 | 1,014 | 1,019 | -16 | -1.5% | 54,200 |
| 2023/12/07 | 1,044 | 1,049 | 1,032 | 1,035 | -22 | -2.1% | 23,200 |
| 2023/12/06 | 1,021 | 1,057 | 1,021 | 1,057 | +30 | +2.9% | 46,000 |
| 2023/12/05 | 1,033 | 1,043 | 1,027 | 1,027 | -11 | -1.1% | 22,300 |
| 2023/12/04 | 1,048 | 1,048 | 1,030 | 1,038 | -7 | -0.7% | 29,800 |
| 2023/12/01 | 1,046 | 1,052 | 1,036 | 1,045 | +11 | +1.1% | 40,500 |
| 2023/11/30 | 1,045 | 1,045 | 1,018 | 1,034 | -5 | -0.5% | 31,200 |
| 2023/11/29 | 1,030 | 1,047 | 1,029 | 1,039 | +9 | +0.9% | 44,500 |
| 2023/11/28 | 1,017 | 1,030 | 1,012 | 1,030 | +18 | +1.8% | 43,500 |
| 2023/11/27 | 1,006 | 1,015 | 1,004 | 1,012 | +6 | +0.6% | 23,800 |
| 2023/11/24 | 1,014 | 1,014 | 1,000 | 1,006 | -2 | -0.2% | 31,200 |
| 2023/11/22 | 990 | 1,008 | 987 | 1,008 | +18 | +1.8% | 28,700 |
| 2023/11/21 | 982 | 993 | 976 | 990 | +10 | +1% | 42,900 |
| 2023/11/20 | 987 | 991 | 973 | 980 | -7 | -0.7% | 29,200 |
| 2023/11/17 | 970 | 988 | 970 | 987 | +24 | +2.5% | 29,300 |
| 2023/11/16 | 967 | 976 | 961 | 963 | -4 | -0.4% | 27,400 |
| 2023/11/15 | 971 | 973 | 963 | 967 | ±0 | ±0% | 29,400 |
351～
400
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
