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 |
|---|---|---|---|---|---|---|---|
| 2017/07/18 | 1,335 | 1,360 | 1,327 | 1,357 | +16 | +1.2% | 350,800 |
| 2017/07/14 | 1,340 | 1,355 | 1,336 | 1,341 | -3 | -0.2% | 300,300 |
| 2017/07/13 | 1,356 | 1,360 | 1,343 | 1,344 | -10 | -0.7% | 215,300 |
| 2017/07/12 | 1,365 | 1,365 | 1,340 | 1,354 | -11 | -0.8% | 266,600 |
| 2017/07/11 | 1,347 | 1,372 | 1,344 | 1,365 | +19 | +1.4% | 515,300 |
| 2017/07/10 | 1,369 | 1,373 | 1,341 | 1,346 | +10 | +0.7% | 526,400 |
| 2017/07/07 | 1,303 | 1,340 | 1,297 | 1,336 | +14 | +1.1% | 606,300 |
| 2017/07/06 | 1,327 | 1,332 | 1,314 | 1,322 | -5 | -0.4% | 347,200 |
| 2017/07/05 | 1,330 | 1,355 | 1,322 | 1,327 | -6 | -0.5% | 580,800 |
| 2017/07/04 | 1,335 | 1,355 | 1,329 | 1,333 | +9 | +0.7% | 714,500 |
| 2017/07/03 | 1,301 | 1,334 | 1,294 | 1,324 | +19 | +1.5% | 629,100 |
| 2017/06/30 | 1,295 | 1,307 | 1,287 | 1,305 | -12 | -0.9% | 324,900 |
| 2017/06/29 | 1,296 | 1,322 | 1,292 | 1,317 | +41 | +3.2% | 495,000 |
| 2017/06/28 | 1,327 | 1,327 | 1,268 | 1,276 | -55 | -4.1% | 744,800 |
| 2017/06/27 | 1,319 | 1,334 | 1,312 | 1,331 | +20 | +1.5% | 537,000 |
| 2017/06/26 | 1,292 | 1,315 | 1,287 | 1,311 | +29 | +2.3% | 503,400 |
| 2017/06/23 | 1,304 | 1,304 | 1,282 | 1,282 | -14 | -1.1% | 514,900 |
| 2017/06/22 | 1,275 | 1,302 | 1,273 | 1,296 | +27 | +2.1% | 1,062,000 |
| 2017/06/21 | 1,241 | 1,273 | 1,236 | 1,269 | +27 | +2.2% | 623,800 |
| 2017/06/20 | 1,215 | 1,248 | 1,214 | 1,242 | +44 | +3.7% | 671,700 |
| 2017/06/19 | 1,200 | 1,206 | 1,193 | 1,198 | -3 | -0.2% | 246,200 |
| 2017/06/16 | 1,189 | 1,201 | 1,182 | 1,201 | +13 | +1.1% | 553,900 |
| 2017/06/15 | 1,205 | 1,206 | 1,188 | 1,188 | -33 | -2.7% | 425,500 |
| 2017/06/14 | 1,230 | 1,240 | 1,220 | 1,221 | -2 | -0.2% | 314,000 |
| 2017/06/13 | 1,218 | 1,231 | 1,205 | 1,223 | -13 | -1.1% | 407,600 |
| 2017/06/12 | 1,241 | 1,245 | 1,228 | 1,236 | -12 | -1% | 387,800 |
| 2017/06/09 | 1,259 | 1,267 | 1,235 | 1,248 | -11 | -0.9% | 506,200 |
| 2017/06/08 | 1,238 | 1,270 | 1,235 | 1,259 | +32 | +2.6% | 958,700 |
| 2017/06/07 | 1,204 | 1,238 | 1,197 | 1,227 | +19 | +1.6% | 531,200 |
| 2017/06/06 | 1,210 | 1,217 | 1,201 | 1,208 | -3 | -0.2% | 491,300 |
| 2017/06/05 | 1,225 | 1,225 | 1,200 | 1,211 | -14 | -1.1% | 493,600 |
| 2017/06/02 | 1,189 | 1,229 | 1,187 | 1,225 | +57 | +4.9% | 1,141,000 |
| 2017/06/01 | 1,160 | 1,178 | 1,160 | 1,168 | +5 | +0.4% | 293,000 |
| 2017/05/31 | 1,160 | 1,165 | 1,153 | 1,163 | -3 | -0.3% | 353,500 |
| 2017/05/30 | 1,146 | 1,168 | 1,145 | 1,166 | +14 | +1.2% | 266,800 |
| 2017/05/29 | 1,160 | 1,163 | 1,150 | 1,152 | -4 | -0.3% | 162,900 |
| 2017/05/26 | 1,161 | 1,166 | 1,151 | 1,156 | -11 | -0.9% | 263,200 |
| 2017/05/25 | 1,192 | 1,200 | 1,166 | 1,167 | -22 | -1.9% | 421,700 |
| 2017/05/24 | 1,160 | 1,192 | 1,155 | 1,189 | +39 | +3.4% | 507,600 |
| 2017/05/23 | 1,178 | 1,178 | 1,137 | 1,150 | -13 | -1.1% | 640,700 |
| 2017/05/22 | 1,096 | 1,179 | 1,096 | 1,163 | +102 | +9.6% | 1,278,400 |
| 2017/05/19 | 1,068 | 1,072 | 1,047 | 1,061 | ±0 | ±0% | 422,400 |
| 2017/05/18 | 1,070 | 1,085 | 1,059 | 1,061 | -43 | -3.9% | 457,600 |
| 2017/05/17 | 1,122 | 1,122 | 1,101 | 1,104 | -29 | -2.6% | 462,300 |
| 2017/05/16 | 1,151 | 1,158 | 1,125 | 1,133 | -13 | -1.1% | 453,100 |
| 2017/05/15 | 1,151 | 1,161 | 1,121 | 1,146 | +45 | +4.1% | 940,700 |
| 2017/05/12 | 1,120 | 1,121 | 1,093 | 1,101 | -26 | -2.3% | 336,500 |
| 2017/05/11 | 1,140 | 1,143 | 1,118 | 1,127 | -7 | -0.6% | 179,100 |
| 2017/05/10 | 1,121 | 1,142 | 1,121 | 1,134 | +12 | +1.1% | 253,100 |
| 2017/05/09 | 1,132 | 1,132 | 1,118 | 1,122 | -13 | -1.1% | 338,900 |
1951～
2000
件表示中 / 6994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 | 102,100円 | +5.1% | +4.8% | 2.84% | 17.83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 | 88,600円 | +2.6% | +7.9% | 4.18% | 11.45倍 | 0.58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 |
| イワキポンプ | 253,100円 | +5.9% | +1.3% | 3.00% | 11.71倍 | 1.48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 | 311,500円 | -9.9% | -18.7% | 3.53% | 13.98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 |
| 化工機 | 200,400円 | +42.7% | +33.3% | 3.99% | 8.54倍 | 1.20倍 |
|
石油・化学装置中心のエンジニアリング会社。下水・排水処理、油清浄機など環境装置手がける |
市場注目の銘柄
チャート関連のコラム
