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 |
|---|---|---|---|---|---|---|---|
| 2006/07/11 | 1,268 | 1,290 | 1,250 | 1,254 | -13 | -1% | 220,300 |
| 2006/07/10 | 1,267 | 1,290 | 1,252 | 1,267 | +15 | +1.2% | 207,200 |
| 2006/07/07 | 1,291 | 1,293 | 1,250 | 1,252 | -38 | -2.9% | 164,100 |
| 2006/07/06 | 1,287 | 1,295 | 1,280 | 1,290 | +4 | +0.3% | 144,200 |
| 2006/07/05 | 1,301 | 1,301 | 1,267 | 1,286 | -22 | -1.7% | 131,400 |
| 2006/07/04 | 1,311 | 1,323 | 1,302 | 1,308 | -6 | -0.5% | 227,700 |
| 2006/07/03 | 1,320 | 1,329 | 1,313 | 1,314 | -13 | -1% | 301,600 |
| 2006/06/30 | 1,320 | 1,329 | 1,312 | 1,327 | +15 | +1.1% | 504,300 |
| 2006/06/29 | 1,312 | 1,312 | 1,295 | 1,312 | -1 | -0.1% | 181,200 |
| 2006/06/28 | 1,270 | 1,313 | 1,255 | 1,313 | +13 | +1% | 261,500 |
| 2006/06/27 | 1,302 | 1,310 | 1,295 | 1,300 | -5 | -0.4% | 191,300 |
| 2006/06/26 | 1,310 | 1,312 | 1,298 | 1,305 | -3 | -0.2% | 135,600 |
| 2006/06/23 | 1,311 | 1,325 | 1,299 | 1,308 | -3 | -0.2% | 538,900 |
| 2006/06/22 | 1,290 | 1,314 | 1,268 | 1,311 | +56 | +4.5% | 325,700 |
| 2006/06/21 | 1,266 | 1,283 | 1,230 | 1,255 | ±0 | ±0% | 205,700 |
| 2006/06/20 | 1,295 | 1,302 | 1,255 | 1,255 | -45 | -3.5% | 390,800 |
| 2006/06/19 | 1,290 | 1,305 | 1,280 | 1,300 | +13 | +1% | 286,500 |
| 2006/06/16 | 1,211 | 1,294 | 1,211 | 1,287 | +108 | +9.2% | 425,200 |
| 2006/06/15 | 1,192 | 1,227 | 1,175 | 1,179 | -31 | -2.6% | 906,400 |
| 2006/06/14 | 1,204 | 1,222 | 1,195 | 1,210 | -54 | -4.3% | 580,500 |
| 2006/06/13 | 1,280 | 1,288 | 1,246 | 1,264 | -54 | -4.1% | 257,000 |
| 2006/06/12 | 1,325 | 1,333 | 1,310 | 1,318 | -21 | -1.6% | 116,000 |
| 2006/06/09 | 1,341 | 1,360 | 1,330 | 1,339 | -2 | -0.1% | 332,200 |
| 2006/06/08 | 1,341 | 1,345 | 1,315 | 1,341 | -9 | -0.7% | 525,500 |
| 2006/06/07 | 1,341 | 1,374 | 1,339 | 1,350 | +9 | +0.7% | 412,900 |
| 2006/06/06 | 1,370 | 1,390 | 1,338 | 1,341 | -49 | -3.5% | 401,700 |
| 2006/06/05 | 1,361 | 1,425 | 1,357 | 1,390 | +27 | +2% | 358,600 |
| 2006/06/02 | 1,336 | 1,370 | 1,272 | 1,363 | +22 | +1.6% | 350,500 |
| 2006/06/01 | 1,355 | 1,371 | 1,340 | 1,341 | -34 | -2.5% | 485,700 |
| 2006/05/31 | 1,300 | 1,383 | 1,275 | 1,375 | +82 | +6.3% | 651,400 |
| 2006/05/30 | 1,277 | 1,305 | 1,260 | 1,293 | -4 | -0.3% | 740,900 |
| 2006/05/29 | 1,355 | 1,360 | 1,295 | 1,297 | -58 | -4.3% | 980,000 |
| 2006/05/26 | 1,384 | 1,385 | 1,290 | 1,355 | -31 | -2.2% | 1,266,300 |
| 2006/05/25 | 1,459 | 1,459 | 1,365 | 1,386 | -234 | -14.4% | 723,700 |
| 2006/05/24 | 1,610 | 1,629 | 1,605 | 1,620 | +36 | +2.3% | 151,600 |
| 2006/05/23 | 1,590 | 1,634 | 1,580 | 1,584 | -1 | -0.1% | 191,500 |
| 2006/05/22 | 1,650 | 1,680 | 1,570 | 1,585 | -120 | -7% | 203,000 |
| 2006/05/19 | 1,600 | 1,735 | 1,600 | 1,705 | +195 | +12.9% | 491,200 |
| 2006/05/18 | 1,500 | 1,627 | 1,470 | 1,510 | -140 | -8.5% | 823,500 |
| 2006/05/17 | 1,680 | 1,680 | 1,610 | 1,650 | -38 | -2.3% | 218,500 |
| 2006/05/16 | 1,720 | 1,721 | 1,662 | 1,688 | -33 | -1.9% | 142,900 |
| 2006/05/15 | 1,715 | 1,730 | 1,711 | 1,721 | -9 | -0.5% | 36,300 |
| 2006/05/12 | 1,750 | 1,750 | 1,712 | 1,730 | -24 | -1.4% | 61,500 |
| 2006/05/11 | 1,794 | 1,800 | 1,735 | 1,754 | -38 | -2.1% | 130,800 |
| 2006/05/10 | 1,805 | 1,820 | 1,792 | 1,792 | -23 | -1.3% | 116,600 |
| 2006/05/09 | 1,830 | 1,836 | 1,815 | 1,815 | -15 | -0.8% | 37,400 |
| 2006/05/08 | 1,801 | 1,840 | 1,801 | 1,830 | +25 | +1.4% | 74,400 |
| 2006/05/02 | 1,809 | 1,810 | 1,793 | 1,805 | -4 | -0.2% | 82,300 |
| 2006/05/01 | 1,765 | 1,830 | 1,765 | 1,809 | +49 | +2.8% | 211,100 |
| 2006/04/28 | 1,732 | 1,769 | 1,725 | 1,760 | +22 | +1.3% | 102,800 |
4601～
4650
件表示中 / 6943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 | 74,300円 | +5.1% | +4.8% | 3.90% | 12.96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 | 137,800円 | +9.4% | +4.7% | 10.74% | 3.80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 | 145,800円 | -11.5% | -31.6% | 3.70% | 21.70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 |
| 木村工機 | 999,000円 | +11.9% | +22.5% | 1.20% | 15.96倍 | 3.48倍 |
|
業務用空調機器の開発、製造、販売。ヒートポンプ式に強みを持ち、工場などの産業向けが柱 |
| 旭ダイヤ | 73,900円 | +10.0% | +45.3% | 4.06% | 14.63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 |
市場注目の銘柄
チャート関連のコラム
