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 |
|---|---|---|---|---|---|---|---|
| 1997/03/31 | 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 |
| 1997/03/04 | 1,090 | 1,100 | 1,090 | 1,100 | +10 | +0.9% | 16,000 |
| 1997/03/03 | 1,070 | 1,090 | 1,070 | 1,090 | +10 | +0.9% | 43,000 |
| 1997/02/28 | 1,070 | 1,080 | 1,070 | 1,080 | +10 | +0.9% | 12,000 |
| 1997/02/27 | 1,090 | 1,090 | 1,070 | 1,070 | ±0 | ±0% | 5,000 |
| 1997/02/26 | 1,090 | 1,100 | 1,070 | 1,070 | -10 | -0.9% | 37,000 |
| 1997/02/25 | 1,090 | 1,090 | 1,050 | 1,080 | +10 | +0.9% | 48,000 |
| 1997/02/24 | 1,110 | 1,120 | 1,030 | 1,070 | -40 | -3.6% | 184,000 |
| 1997/02/21 | 1,120 | 1,120 | 1,100 | 1,110 | -10 | -0.9% | 130,000 |
| 1997/02/20 | 1,150 | 1,150 | 1,120 | 1,120 | +50 | +4.7% | 100,000 |
| 1997/02/19 | 1,080 | 1,080 | 1,070 | 1,070 | -20 | -1.8% | 15,000 |
| 1997/02/18 | 1,110 | 1,110 | 1,090 | 1,090 | -20 | -1.8% | 81,000 |
| 1997/02/17 | 1,140 | 1,140 | 1,110 | 1,110 | -20 | -1.8% | 129,000 |
| 1997/02/14 | 1,140 | 1,190 | 1,130 | 1,130 | +60 | +5.6% | 160,000 |
| 1997/02/13 | 1,050 | 1,070 | 1,050 | 1,070 | +70 | +7% | 38,000 |
| 1997/02/12 | 960 | 1,010 | 960 | 1,000 | +40 | +4.2% | 57,000 |
| 1997/02/10 | 970 | 971 | 960 | 960 | -5 | -0.5% | 118,000 |
| 1997/02/07 | 967 | 970 | 965 | 965 | -2 | -0.2% | 13,000 |
| 1997/02/06 | 965 | 980 | 965 | 967 | +2 | +0.2% | 12,000 |
| 1997/02/05 | 980 | 992 | 965 | 965 | +10 | +1% | 141,000 |
| 1997/02/04 | 960 | 980 | 955 | 955 | +5 | +0.5% | 250,000 |
| 1997/02/03 | 960 | 960 | 940 | 950 | -9 | -0.9% | 88,000 |
| 1997/01/31 | 950 | 959 | 939 | 959 | +9 | +0.9% | 143,000 |
| 1997/01/30 | 950 | 950 | 950 | 950 | ±0 | ±0% | 2,000 |
| 1997/01/29 | 930 | 950 | 930 | 950 | +20 | +2.2% | 40,000 |
| 1997/01/28 | 930 | 930 | 927 | 930 | +30 | +3.3% | 29,000 |
| 1997/01/27 | 900 | 902 | 900 | 900 | ±0 | ±0% | 56,000 |
| 1997/01/24 | 900 | 900 | 899 | 900 | -1 | -0.1% | 34,000 |
| 1997/01/23 | 898 | 905 | 894 | 901 | +9 | +1% | 105,000 |
| 1997/01/22 | 888 | 893 | 888 | 892 | +4 | +0.5% | 29,000 |
| 1997/01/21 | 893 | 893 | 888 | 888 | -4 | -0.4% | 154,000 |
| 1997/01/20 | 900 | 900 | 889 | 892 | -8 | -0.9% | 79,000 |
| 1997/01/17 | 900 | 902 | 900 | 900 | ±0 | ±0% | 112,000 |
6901～
6950
件表示中 / 6958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 | 86,700円 | +5.1% | +4.8% | 3.34% | 15.14倍 | 0.52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 |
| スター精 | 165,300円 | +9.6% | +17.4% | 4.23% | 13.12倍 | 0.71倍 |
|
自動旋盤が柱の機械メーカー。ＰＯＳ用小型プリンタやレジ周辺機器も展開。海外比率高い |
| 帝国電機 | 303,500円 | -9.9% | -18.7% | 3.62% | 13.62倍 | 1.54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 |
| 新東工 | 81,200円 | +6.5% | +55.0% | 5.42% | 14.20倍 | 0.36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 |
| 巴工業 | 139,800円 | +9.4% | +4.7% | 3.53% | 11.56倍 | 1.06倍 |
|
中堅化学機械メーカー。デカンター型遠心分離機で国内首位。輸入化学品商材の扱い大きい |
市場注目の銘柄
チャート関連のコラム
