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 |
|---|---|---|---|---|---|---|---|
| 2018/05/02 | 1,348 | 1,363 | 1,320 | 1,322 | -3 | -0.2% | 265,300 |
| 2018/05/01 | 1,348 | 1,348 | 1,321 | 1,325 | -29 | -2.1% | 325,900 |
| 2018/04/27 | 1,371 | 1,374 | 1,347 | 1,354 | -31 | -2.2% | 439,200 |
| 2018/04/26 | 1,388 | 1,398 | 1,382 | 1,385 | +12 | +0.9% | 227,500 |
| 2018/04/25 | 1,380 | 1,380 | 1,357 | 1,373 | -33 | -2.3% | 287,700 |
| 2018/04/24 | 1,395 | 1,408 | 1,388 | 1,406 | +23 | +1.7% | 255,800 |
| 2018/04/23 | 1,372 | 1,400 | 1,372 | 1,383 | +11 | +0.8% | 223,300 |
| 2018/04/20 | 1,394 | 1,394 | 1,366 | 1,372 | -25 | -1.8% | 294,900 |
| 2018/04/19 | 1,370 | 1,417 | 1,370 | 1,397 | +32 | +2.3% | 542,800 |
| 2018/04/18 | 1,339 | 1,378 | 1,337 | 1,365 | +38 | +2.9% | 488,600 |
| 2018/04/17 | 1,336 | 1,341 | 1,318 | 1,327 | -8 | -0.6% | 283,100 |
| 2018/04/16 | 1,328 | 1,338 | 1,318 | 1,335 | +8 | +0.6% | 297,100 |
| 2018/04/13 | 1,314 | 1,345 | 1,314 | 1,327 | +19 | +1.5% | 296,400 |
| 2018/04/12 | 1,313 | 1,324 | 1,295 | 1,308 | -13 | -1% | 283,100 |
| 2018/04/11 | 1,328 | 1,335 | 1,313 | 1,321 | +6 | +0.5% | 302,700 |
| 2018/04/10 | 1,267 | 1,322 | 1,255 | 1,315 | +38 | +3% | 516,600 |
| 2018/04/09 | 1,301 | 1,306 | 1,273 | 1,277 | -27 | -2.1% | 618,700 |
| 2018/04/06 | 1,361 | 1,368 | 1,301 | 1,304 | -64 | -4.7% | 786,500 |
| 2018/04/05 | 1,365 | 1,378 | 1,351 | 1,368 | +26 | +1.9% | 467,000 |
| 2018/04/04 | 1,361 | 1,371 | 1,340 | 1,342 | -14 | -1% | 456,000 |
| 2018/04/03 | 1,366 | 1,370 | 1,349 | 1,356 | -30 | -2.2% | 380,000 |
| 2018/04/02 | 1,390 | 1,403 | 1,383 | 1,386 | -7 | -0.5% | 249,000 |
| 2018/03/30 | 1,392 | 1,397 | 1,383 | 1,393 | +24 | +1.8% | 287,800 |
| 2018/03/29 | 1,380 | 1,384 | 1,356 | 1,369 | +14 | +1% | 351,600 |
| 2018/03/28 | 1,343 | 1,367 | 1,342 | 1,355 | -23 | -1.7% | 292,900 |
| 2018/03/27 | 1,379 | 1,389 | 1,362 | 1,378 | +29 | +2.1% | 551,500 |
| 2018/03/26 | 1,337 | 1,350 | 1,331 | 1,349 | -4 | -0.3% | 480,400 |
| 2018/03/23 | 1,356 | 1,375 | 1,339 | 1,353 | -63 | -4.4% | 491,900 |
| 2018/03/22 | 1,430 | 1,442 | 1,410 | 1,416 | -7 | -0.5% | 288,300 |
| 2018/03/20 | 1,422 | 1,432 | 1,415 | 1,423 | -27 | -1.9% | 352,800 |
| 2018/03/19 | 1,482 | 1,496 | 1,442 | 1,450 | -33 | -2.2% | 535,900 |
| 2018/03/16 | 1,473 | 1,485 | 1,454 | 1,483 | +16 | +1.1% | 580,000 |
| 2018/03/15 | 1,430 | 1,470 | 1,422 | 1,467 | +27 | +1.9% | 630,300 |
| 2018/03/14 | 1,397 | 1,444 | 1,395 | 1,440 | +31 | +2.2% | 485,900 |
| 2018/03/13 | 1,411 | 1,416 | 1,385 | 1,409 | -8 | -0.6% | 409,800 |
| 2018/03/12 | 1,393 | 1,432 | 1,393 | 1,417 | +49 | +3.6% | 560,500 |
| 2018/03/09 | 1,393 | 1,397 | 1,354 | 1,368 | -3 | -0.2% | 385,600 |
| 2018/03/08 | 1,372 | 1,383 | 1,361 | 1,371 | -5 | -0.4% | 335,400 |
| 2018/03/07 | 1,403 | 1,410 | 1,368 | 1,376 | -45 | -3.2% | 535,700 |
| 2018/03/06 | 1,426 | 1,442 | 1,404 | 1,421 | +78 | +5.8% | 697,900 |
| 2018/03/05 | 1,418 | 1,419 | 1,337 | 1,343 | -50 | -3.6% | 845,600 |
| 2018/03/02 | 1,417 | 1,420 | 1,382 | 1,393 | -69 | -4.7% | 778,500 |
| 2018/03/01 | 1,489 | 1,502 | 1,452 | 1,462 | -41 | -2.7% | 417,900 |
| 2018/02/28 | 1,488 | 1,517 | 1,487 | 1,503 | +18 | +1.2% | 817,500 |
| 2018/02/27 | 1,451 | 1,504 | 1,449 | 1,485 | +67 | +4.7% | 882,900 |
| 2018/02/26 | 1,435 | 1,444 | 1,405 | 1,418 | -6 | -0.4% | 310,500 |
| 2018/02/23 | 1,410 | 1,433 | 1,402 | 1,424 | +29 | +2.1% | 288,000 |
| 2018/02/22 | 1,408 | 1,415 | 1,386 | 1,395 | -30 | -2.1% | 388,200 |
| 2018/02/21 | 1,407 | 1,438 | 1,400 | 1,425 | +17 | +1.2% | 339,500 |
| 2018/02/20 | 1,428 | 1,435 | 1,401 | 1,408 | -17 | -1.2% | 336,600 |
1701～
1750
件表示中 / 6938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 | 72,000円 | +5.1% | +4.8% | 4.03% | 12.55倍 | 0.43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 | 132,200円 | +7.4% | -0.9% | 3.03% | 9.63倍 | 0.61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 |
| 技研製 | 146,200円 | -11.5% | -31.6% | 3.69% | 21.76倍 | 0.96倍 |
|
油圧式杭圧入引抜機等を製造。圧入工事は特殊工事特化など開発型企業に転換中。地下駐輪場も |
| 旭ダイヤ | 72,700円 | +10.0% | +45.3% | 4.13% | 14.39倍 | 0.59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 |
| ダイコク電 | 248,000円 | +2.1% | +3.3% | 4.84% | 4.16倍 | 0.78倍 |
|
ホール向けコンピュータシステム最大手。遊技機ユニットと２本柱。２４年にスマート遊技機参入 |
市場注目の銘柄
チャート関連のコラム
