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 |
|---|---|---|---|---|---|---|---|
| 2006/09/20 | 901 | 920 | 891 | 920 | -1 | -0.1% | 343,800 |
| 2006/09/19 | 941 | 944 | 921 | 921 | -19 | -2% | 205,000 |
| 2006/09/15 | 935 | 946 | 930 | 940 | +6 | +0.6% | 299,500 |
| 2006/09/14 | 951 | 970 | 930 | 934 | -15 | -1.6% | 422,100 |
| 2006/09/13 | 993 | 996 | 945 | 949 | -36 | -3.7% | 645,300 |
| 2006/09/12 | 1,023 | 1,038 | 984 | 985 | -41 | -4% | 460,900 |
| 2006/09/11 | 1,058 | 1,058 | 1,023 | 1,026 | -12 | -1.2% | 178,300 |
| 2006/09/08 | 1,036 | 1,055 | 1,029 | 1,038 | -18 | -1.7% | 278,800 |
| 2006/09/07 | 1,058 | 1,081 | 1,051 | 1,056 | -42 | -3.8% | 339,300 |
| 2006/09/06 | 1,110 | 1,129 | 1,072 | 1,098 | -72 | -6.2% | 451,500 |
| 2006/09/05 | 1,024 | 1,170 | 1,022 | 1,170 | +151 | +14.8% | 615,900 |
| 2006/09/04 | 1,020 | 1,028 | 1,007 | 1,019 | +6 | +0.6% | 164,600 |
| 2006/09/01 | 1,030 | 1,030 | 1,001 | 1,013 | -22 | -2.1% | 227,500 |
| 2006/08/31 | 1,013 | 1,038 | 1,012 | 1,035 | +25 | +2.5% | 336,400 |
| 2006/08/30 | 1,025 | 1,032 | 1,005 | 1,010 | -10 | -1% | 124,100 |
| 2006/08/29 | 1,039 | 1,040 | 1,012 | 1,020 | -15 | -1.4% | 192,800 |
| 2006/08/28 | 1,059 | 1,060 | 1,015 | 1,035 | -8 | -0.8% | 190,400 |
| 2006/08/25 | 1,057 | 1,057 | 1,018 | 1,043 | -14 | -1.3% | 254,600 |
| 2006/08/24 | 1,065 | 1,065 | 1,027 | 1,057 | -15 | -1.4% | 187,300 |
| 2006/08/23 | 1,086 | 1,098 | 1,060 | 1,072 | -13 | -1.2% | 154,000 |
| 2006/08/22 | 1,095 | 1,100 | 1,082 | 1,085 | -10 | -0.9% | 187,900 |
| 2006/08/21 | 1,109 | 1,118 | 1,085 | 1,095 | +6 | +0.6% | 230,200 |
| 2006/08/18 | 1,089 | 1,098 | 1,081 | 1,089 | +13 | +1.2% | 230,400 |
| 2006/08/17 | 1,075 | 1,098 | 1,074 | 1,076 | +10 | +0.9% | 565,900 |
| 2006/08/16 | 997 | 1,066 | 983 | 1,066 | +99 | +10.2% | 843,900 |
| 2006/08/15 | 990 | 1,010 | 958 | 967 | -23 | -2.3% | 545,100 |
| 2006/08/14 | 1,020 | 1,025 | 990 | 990 | -10 | -1% | 242,300 |
| 2006/08/11 | 1,000 | 1,007 | 987 | 1,000 | +6 | +0.6% | 643,000 |
| 2006/08/10 | 1,014 | 1,014 | 990 | 994 | -27 | -2.6% | 518,700 |
| 2006/08/09 | 1,080 | 1,080 | 1,020 | 1,021 | -53 | -4.9% | 383,500 |
| 2006/08/08 | 1,071 | 1,085 | 1,050 | 1,074 | -28 | -2.5% | 224,800 |
| 2006/08/07 | 1,150 | 1,175 | 1,101 | 1,102 | -26 | -2.3% | 165,800 |
| 2006/08/04 | 1,127 | 1,138 | 1,120 | 1,128 | +8 | +0.7% | 126,800 |
| 2006/08/03 | 1,145 | 1,145 | 1,090 | 1,120 | +5 | +0.4% | 169,700 |
| 2006/08/02 | 1,103 | 1,124 | 1,095 | 1,115 | +8 | +0.7% | 71,900 |
| 2006/08/01 | 1,146 | 1,160 | 1,101 | 1,107 | -59 | -5.1% | 262,100 |
| 2006/07/31 | 1,140 | 1,175 | 1,135 | 1,166 | +56 | +5% | 223,600 |
| 2006/07/28 | 1,094 | 1,113 | 1,078 | 1,110 | +36 | +3.4% | 93,200 |
| 2006/07/27 | 1,041 | 1,075 | 1,031 | 1,074 | +33 | +3.2% | 47,800 |
| 2006/07/26 | 1,084 | 1,085 | 1,040 | 1,041 | -23 | -2.2% | 55,500 |
| 2006/07/25 | 1,096 | 1,110 | 1,060 | 1,064 | +35 | +3.4% | 174,900 |
| 2006/07/24 | 1,032 | 1,049 | 1,010 | 1,029 | -23 | -2.2% | 148,800 |
| 2006/07/21 | 1,048 | 1,061 | 1,014 | 1,052 | +4 | +0.4% | 209,200 |
| 2006/07/20 | 1,030 | 1,080 | 1,027 | 1,048 | +48 | +4.8% | 409,200 |
| 2006/07/19 | 980 | 1,015 | 973 | 1,000 | +32 | +3.3% | 482,000 |
| 2006/07/18 | 1,049 | 1,062 | 960 | 968 | -61 | -5.9% | 512,500 |
| 2006/07/14 | 1,080 | 1,089 | 1,025 | 1,029 | -80 | -7.2% | 530,600 |
| 2006/07/13 | 1,155 | 1,160 | 1,091 | 1,109 | -82 | -6.9% | 492,400 |
| 2006/07/12 | 1,250 | 1,251 | 1,186 | 1,191 | -63 | -5% | 269,200 |
| 2006/07/11 | 1,268 | 1,290 | 1,250 | 1,254 | -13 | -1% | 220,300 |
4551～
4600
件表示中 / 6942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 | 74,400円 | +5.1% | +4.8% | 3.90% | 12.97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 |
| 巴工業 | 136,100円 | +9.4% | +4.7% | 10.87% | 3.75倍 | 0.35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 |
| 技研製 | 145,100円 | -11.5% | -31.6% | 3.72% | 21.60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 | 74,000円 | +10.0% | +45.3% | 4.05% | 14.65倍 | 0.60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 | 258,800円 | +2.1% | +3.3% | 4.64% | 4.34倍 | 0.81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
