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 |
|---|---|---|---|---|---|---|---|
| 1997/05/16 | 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 |
| 1997/04/25 | 1,100 | 1,120 | 1,090 | 1,090 | -40 | -3.5% | 49,000 |
| 1997/04/24 | 1,060 | 1,140 | 1,050 | 1,130 | +90 | +8.7% | 65,000 |
| 1997/04/23 | 1,050 | 1,080 | 1,040 | 1,040 | +10 | +1% | 78,000 |
| 1997/04/22 | 1,040 | 1,040 | 1,030 | 1,030 | ±0 | ±0% | 43,000 |
| 1997/04/21 | 1,060 | 1,060 | 1,020 | 1,030 | -10 | -1% | 67,000 |
| 1997/04/18 | 1,040 | 1,040 | 1,040 | 1,040 | ±0 | ±0% | 61,000 |
| 1997/04/17 | 1,040 | 1,050 | 1,030 | 1,040 | +20 | +2% | 63,000 |
| 1997/04/16 | 1,020 | 1,040 | 1,020 | 1,020 | -10 | -1% | 43,000 |
| 1997/04/15 | 1,030 | 1,040 | 1,030 | 1,030 | -10 | -1% | 22,000 |
| 1997/04/14 | 1,020 | 1,040 | 1,010 | 1,040 | ±0 | ±0% | 45,000 |
| 1997/04/11 | 1,040 | 1,050 | 1,040 | 1,040 | -10 | -1% | 37,000 |
| 1997/04/10 | 1,050 | 1,060 | 1,020 | 1,050 | +20 | +1.9% | 7,000 |
| 1997/04/09 | 1,040 | 1,040 | 1,030 | 1,030 | +10 | +1% | 10,000 |
| 1997/04/08 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 15,000 |
| 1997/04/07 | 1,030 | 1,030 | 1,020 | 1,020 | ±0 | ±0% | 6,000 |
| 1997/04/04 | 1,020 | 1,020 | 1,010 | 1,020 | -40 | -3.8% | 24,000 |
| 1997/04/03 | 1,050 | 1,060 | 1,050 | 1,060 | -10 | -0.9% | 12,000 |
| 1997/04/02 | 1,070 | 1,070 | 1,050 | 1,070 | +20 | +1.9% | 15,000 |
| 1997/04/01 | 1,030 | 1,080 | 1,020 | 1,050 | - | - | 165,000 |
| 1997/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/03/28 | 1,050 | 1,050 | 1,030 | 1,040 | -20 | -1.9% | 19,000 |
| 1997/03/27 | 1,060 | 1,070 | 1,060 | 1,060 | +10 | +1% | 31,000 |
| 1997/03/26 | 1,030 | 1,060 | 1,030 | 1,050 | +20 | +1.9% | 49,000 |
| 1997/03/25 | 1,030 | 1,030 | 1,000 | 1,030 | ±0 | ±0% | 31,000 |
| 1997/03/24 | 1,010 | 1,030 | 1,000 | 1,030 | ±0 | ±0% | 11,000 |
| 1997/03/21 | 1,030 | 1,030 | 1,000 | 1,030 | -10 | -1% | 21,000 |
| 1997/03/19 | 1,040 | 1,040 | 1,000 | 1,040 | ±0 | ±0% | 48,000 |
| 1997/03/18 | 1,070 | 1,070 | 1,030 | 1,040 | +10 | +1% | 31,000 |
| 1997/03/17 | 1,020 | 1,030 | 1,020 | 1,030 | +10 | +1% | 13,000 |
| 1997/03/14 | 1,010 | 1,020 | 1,010 | 1,020 | -10 | -1% | 43,000 |
| 1997/03/13 | 1,050 | 1,050 | 1,010 | 1,030 | -30 | -2.8% | 49,000 |
| 1997/03/12 | 1,090 | 1,090 | 1,050 | 1,060 | -30 | -2.8% | 30,000 |
| 1997/03/11 | 1,080 | 1,100 | 1,080 | 1,090 | +10 | +0.9% | 31,000 |
| 1997/03/10 | 1,080 | 1,090 | 1,070 | 1,080 | ±0 | ±0% | 9,000 |
| 1997/03/07 | 1,080 | 1,090 | 1,070 | 1,080 | ±0 | ±0% | 46,000 |
| 1997/03/06 | 1,090 | 1,090 | 1,080 | 1,080 | +10 | +0.9% | 30,000 |
| 1997/03/05 | 1,090 | 1,100 | 1,070 | 1,070 | -30 | -2.7% | 37,000 |
6901～
6950
件表示中 / 6990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 | 100,000円 | +5.1% | +4.8% | 2.90% | 17.46倍 | 0.60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 |
| アネスト岩田 | 142,600円 | +6.6% | -6.0% | 5.82% | 13.52倍 | 1.20倍 |
|
塗装機器、圧縮機等の機器メーカー。塗装機国内シェア７割超。欧米、アジア等海外に積極展開 |
| ＡＩＲＭＡＮ | 187,600円 | +0.3% | +1.6% | 3.20% | 10.59倍 | 1.26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 |
| 帝国電機 | 310,500円 | -9.9% | -18.7% | 3.54% | 13.94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 |
| イワキポンプ | 229,700円 | +5.9% | +1.3% | 3.31% | 10.63倍 | 1.34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 |
市場注目の銘柄
チャート関連のコラム
