ソディックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1999/10/25 | 831 | 860 | 831 | 840 | -1 | -0.1% | 121,000 |
| 1999/10/22 | 860 | 869 | 837 | 841 | -29 | -3.3% | 105,000 |
| 1999/10/21 | 914 | 914 | 870 | 870 | -25 | -2.8% | 146,000 |
| 1999/10/20 | 870 | 900 | 860 | 895 | +58 | +6.9% | 165,000 |
| 1999/10/19 | 830 | 840 | 813 | 837 | +27 | +3.3% | 123,000 |
| 1999/10/18 | 831 | 840 | 801 | 810 | -47 | -5.5% | 258,000 |
| 1999/10/15 | 870 | 890 | 835 | 857 | +2 | +0.2% | 152,000 |
| 1999/10/14 | 880 | 880 | 830 | 855 | -36 | -4% | 392,000 |
| 1999/10/13 | 892 | 930 | 890 | 891 | -71 | -7.4% | 680,000 |
| 1999/10/12 | 981 | 988 | 962 | 962 | -26 | -2.6% | 75,000 |
| 1999/10/08 | 1,020 | 1,020 | 987 | 988 | -18 | -1.8% | 124,000 |
| 1999/10/07 | 1,030 | 1,045 | 1,004 | 1,006 | -23 | -2.2% | 154,000 |
| 1999/10/06 | 1,043 | 1,080 | 1,002 | 1,029 | -1 | -0.1% | 546,000 |
| 1999/10/05 | 965 | 1,035 | 965 | 1,030 | +65 | +6.7% | 532,000 |
| 1999/10/04 | 962 | 971 | 956 | 965 | -7 | -0.7% | 109,000 |
| 1999/10/01 | 962 | 992 | 961 | 972 | -20 | -2% | 223,000 |
| 1999/09/30 | 958 | 1,000 | 952 | 992 | +26 | +2.7% | 160,000 |
| 1999/09/29 | 991 | 1,000 | 966 | 966 | -21 | -2.1% | 51,000 |
| 1999/09/28 | 1,010 | 1,010 | 985 | 987 | +2 | +0.2% | 56,000 |
| 1999/09/27 | 975 | 1,022 | 972 | 985 | ±0 | ±0% | 138,000 |
| 1999/09/24 | 970 | 985 | 955 | 985 | -15 | -1.5% | 220,000 |
| 1999/09/22 | 1,005 | 1,010 | 970 | 1,000 | -30 | -2.9% | 424,000 |
| 1999/09/21 | 1,051 | 1,070 | 1,022 | 1,030 | -40 | -3.7% | 164,000 |
| 1999/09/20 | 1,115 | 1,115 | 1,070 | 1,070 | -45 | -4% | 224,000 |
| 1999/09/17 | 1,026 | 1,119 | 1,011 | 1,115 | +85 | +8.3% | 319,000 |
| 1999/09/16 | 1,080 | 1,080 | 1,025 | 1,030 | -90 | -8% | 415,000 |
| 1999/09/14 | 1,151 | 1,160 | 1,105 | 1,120 | -40 | -3.4% | 357,000 |
| 1999/09/13 | 1,200 | 1,220 | 1,151 | 1,160 | -6 | -0.5% | 1,093,000 |
| 1999/09/10 | 1,100 | 1,189 | 1,095 | 1,166 | +71 | +6.5% | 3,097,000 |
| 1999/09/09 | 1,025 | 1,095 | 1,000 | 1,095 | +100 | +10.1% | 856,000 |
| 1999/09/08 | 994 | 1,000 | 970 | 995 | +1 | +0.1% | 275,000 |
| 1999/09/07 | 1,018 | 1,018 | 980 | 994 | -25 | -2.5% | 272,000 |
| 1999/09/06 | 1,020 | 1,030 | 1,005 | 1,019 | -1 | -0.1% | 231,000 |
| 1999/09/03 | 1,011 | 1,040 | 1,004 | 1,020 | -9 | -0.9% | 280,000 |
| 1999/09/02 | 1,037 | 1,038 | 1,000 | 1,029 | -7 | -0.7% | 369,000 |
| 1999/09/01 | 1,040 | 1,050 | 1,020 | 1,036 | -19 | -1.8% | 298,000 |
| 1999/08/31 | 1,087 | 1,087 | 1,055 | 1,055 | -34 | -3.1% | 232,000 |
| 1999/08/30 | 1,087 | 1,109 | 1,077 | 1,089 | +12 | +1.1% | 848,000 |
| 1999/08/27 | 1,044 | 1,090 | 1,040 | 1,077 | +47 | +4.6% | 1,073,000 |
| 1999/08/26 | 1,025 | 1,068 | 1,022 | 1,030 | +28 | +2.8% | 778,000 |
| 1999/08/25 | 1,040 | 1,041 | 1,000 | 1,002 | -53 | -5% | 489,000 |
| 1999/08/24 | 1,060 | 1,075 | 1,040 | 1,055 | +15 | +1.4% | 1,041,000 |
| 1999/08/23 | 1,021 | 1,064 | 1,007 | 1,040 | +33 | +3.3% | 1,163,000 |
| 1999/08/20 | 1,024 | 1,031 | 1,000 | 1,007 | -13 | -1.3% | 733,000 |
| 1999/08/19 | 960 | 1,065 | 950 | 1,020 | +50 | +5.2% | 2,283,000 |
| 1999/08/18 | 930 | 990 | 925 | 970 | +35 | +3.7% | 1,027,000 |
| 1999/08/17 | 945 | 949 | 925 | 935 | ±0 | ±0% | 236,000 |
| 1999/08/16 | 910 | 941 | 901 | 935 | +45 | +5.1% | 323,000 |
| 1999/08/13 | 880 | 910 | 880 | 890 | +21 | +2.4% | 200,000 |
| 1999/08/12 | 852 | 878 | 852 | 869 | +19 | +2.2% | 116,000 |
6301～
6350
件表示中 / 6992件
類似銘柄と比較する
現在ご覧いただいている「ソディック」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 |
|---|---|---|---|---|---|---|---|---|
| ソディック | 102,000円 | +5.1% | +4.8% | 2.84% | 17.81倍 | 0.61倍 |
|
放電加工機で世界首位級。ＮＣ装置内製し独自色強い。射出成形機や食品機械（製麺機）も育成 |
| アイダ | 89,200円 | +2.6% | +7.9% | 4.15% | 11.65倍 | 0.59倍 |
|
サーボ駆動式プレス機で世界２強。自動車関連８割超、非日系開拓で拡大中。高速プレスも注力 |
| ＡＩＲＭＡＮ | 192,700円 | +0.3% | +1.6% | 3.11% | 10.88倍 | 1.30倍 |
|
建設現場用等の可搬式エンジンコンプレッサー大手。高所作業車、エンジン発電機も手がける |
| イワキポンプ | 246,000円 | +5.9% | +1.3% | 3.09% | 11.38倍 | 1.44倍 |
|
化学薬液の移送用ケミカルポンプ専業メーカー。多用途・多品種少量生産に強み。海外強化中 |
| 帝国電機 | 312,000円 | -9.9% | -18.7% | 3.53% | 14.01倍 | 1.58倍 |
|
キャンド（無漏洩）ポンプ最大手で国内シェア約６割、世界４割弱。米国企業買収。大連に工場 |
市場注目の銘柄
チャート関連のコラム
