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 |
|---|---|---|---|---|---|---|---|
| 1997/07/08 | 917 | 925 | 916 | 925 | +10 | +1.1% | 18,000 |
| 1997/07/07 | 920 | 920 | 915 | 915 | -1 | -0.1% | 9,000 |
| 1997/07/04 | 920 | 920 | 916 | 916 | +1 | +0.1% | 26,000 |
| 1997/07/03 | 920 | 920 | 910 | 915 | -3 | -0.3% | 24,000 |
| 1997/07/02 | 933 | 933 | 918 | 918 | -14 | -1.5% | 53,000 |
| 1997/07/01 | 931 | 935 | 927 | 932 | +1 | +0.1% | 90,000 |
| 1997/06/30 | 935 | 950 | 930 | 931 | -3 | -0.3% | 71,000 |
| 1997/06/27 | 935 | 935 | 930 | 934 | +7 | +0.8% | 26,000 |
| 1997/06/26 | 930 | 930 | 921 | 927 | -3 | -0.3% | 105,000 |
| 1997/06/25 | 938 | 938 | 930 | 930 | -8 | -0.9% | 36,000 |
| 1997/06/24 | 925 | 938 | 920 | 938 | -2 | -0.2% | 33,000 |
| 1997/06/23 | 940 | 941 | 938 | 940 | +6 | +0.6% | 78,000 |
| 1997/06/20 | 933 | 934 | 932 | 934 | +1 | +0.1% | 25,000 |
| 1997/06/19 | 940 | 940 | 930 | 933 | -8 | -0.9% | 34,000 |
| 1997/06/18 | 940 | 950 | 935 | 941 | -1 | -0.1% | 80,000 |
| 1997/06/17 | 942 | 942 | 941 | 942 | +2 | +0.2% | 35,000 |
| 1997/06/16 | 945 | 950 | 940 | 940 | -5 | -0.5% | 20,000 |
| 1997/06/13 | 960 | 968 | 935 | 945 | -35 | -3.6% | 91,000 |
| 1997/06/12 | 984 | 990 | 980 | 980 | -10 | -1% | 55,000 |
| 1997/06/11 | 981 | 990 | 980 | 990 | ±0 | ±0% | 19,000 |
| 1997/06/10 | 980 | 990 | 976 | 990 | +10 | +1% | 30,000 |
| 1997/06/09 | 985 | 985 | 975 | 980 | -5 | -0.5% | 66,000 |
| 1997/06/06 | 1,000 | 1,000 | 980 | 985 | -15 | -1.5% | 122,000 |
| 1997/06/05 | 990 | 1,020 | 990 | 1,000 | +15 | +1.5% | 79,000 |
| 1997/06/04 | 980 | 1,010 | 980 | 985 | +15 | +1.5% | 386,000 |
| 1997/06/03 | 950 | 970 | 947 | 970 | -160 | -14.2% | 628,000 |
| 1997/06/02 | 1,150 | 1,150 | 1,130 | 1,130 | -20 | -1.7% | 15,000 |
| 1997/05/30 | 1,170 | 1,170 | 1,150 | 1,150 | ±0 | ±0% | 65,000 |
| 1997/05/29 | 1,130 | 1,170 | 1,120 | 1,150 | ±0 | ±0% | 178,000 |
| 1997/05/28 | 1,110 | 1,150 | 1,110 | 1,150 | +50 | +4.5% | 22,000 |
| 1997/05/27 | 1,110 | 1,110 | 1,100 | 1,100 | ±0 | ±0% | 15,000 |
| 1997/05/26 | 1,110 | 1,130 | 1,100 | 1,100 | ±0 | ±0% | 47,000 |
| 1997/05/23 | 1,120 | 1,120 | 1,100 | 1,100 | -20 | -1.8% | 67,000 |
| 1997/05/22 | 1,130 | 1,140 | 1,120 | 1,120 | ±0 | ±0% | 13,000 |
| 1997/05/21 | 1,150 | 1,150 | 1,100 | 1,120 | -50 | -4.3% | 90,000 |
| 1997/05/20 | 1,170 | 1,170 | 1,100 | 1,170 | -20 | -1.7% | 120,000 |
| 1997/05/19 | 1,160 | 1,190 | 1,160 | 1,190 | +40 | +3.5% | 58,000 |
| 1997/05/16 | 1,140 | 1,160 | 1,130 | 1,150 | +30 | +2.7% | 32,000 |
| 1997/05/15 | 1,100 | 1,120 | 1,100 | 1,120 | +20 | +1.8% | 11,000 |
| 1997/05/14 | 1,100 | 1,120 | 1,090 | 1,100 | ±0 | ±0% | 47,000 |
| 1997/05/13 | 1,130 | 1,140 | 1,100 | 1,100 | -50 | -4.3% | 37,000 |
| 1997/05/12 | 1,130 | 1,150 | 1,130 | 1,150 | -40 | -3.4% | 11,000 |
| 1997/05/09 | 1,160 | 1,190 | 1,160 | 1,190 | +20 | +1.7% | 58,000 |
| 1997/05/08 | 1,160 | 1,170 | 1,140 | 1,170 | ±0 | ±0% | 11,000 |
| 1997/05/07 | 1,180 | 1,200 | 1,170 | 1,170 | -10 | -0.8% | 177,000 |
| 1997/05/06 | 1,170 | 1,190 | 1,170 | 1,180 | +20 | +1.7% | 84,000 |
| 1997/05/02 | 1,160 | 1,160 | 1,150 | 1,160 | -10 | -0.9% | 59,000 |
| 1997/05/01 | 1,130 | 1,170 | 1,110 | 1,170 | +50 | +4.5% | 136,000 |
| 1997/04/30 | 1,090 | 1,120 | 1,090 | 1,120 | +30 | +2.8% | 44,000 |
| 1997/04/28 | 1,110 | 1,110 | 1,090 | 1,090 | ±0 | ±0% | 37,000 |
6801～
6850
件表示中 / 6927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 | 72,900円 | +5.1% | +4.8% | 3.98% | 12.71倍 | 0.44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 |
| 平田機工 | 127,900円 | +7.4% | -0.9% | 3.13% | 9.32倍 | 0.59倍 |
|
生産設備エンジニアリング会社。自動車や半導体、家電関連など顧客多彩。産業用ロボットも |
| 新東工 | 73,600円 | +27.3% | -56.1% | 5.98% | 19.30倍 | 0.32倍 |
|
鋳造機械製造で首位。自動車向け強い。表面処理は造船、建機も。集塵・粉体処理の環境分野育成 |
| イワキポンプ | 177,300円 | +6.8% | -6.4% | 3.27% | 9.35倍 | 1.08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 |
| 旭ダイヤ | 75,300円 | +10.0% | +45.3% | 3.98% | 14.91倍 | 0.61倍 |
|
ダイヤモンド工具大手。自動車、機械、電子部品用が柱。化合物半導体向け成長。配当性向５割超 |
市場注目の銘柄
チャート関連のコラム
