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 |
|---|---|---|---|---|---|---|---|
| 2006/02/17 | 1,760 | 1,780 | 1,641 | 1,658 | -116 | -6.5% | 329,600 |
| 2006/02/16 | 1,810 | 1,840 | 1,750 | 1,774 | -85 | -4.6% | 334,500 |
| 2006/02/15 | 1,870 | 1,899 | 1,847 | 1,859 | +14 | +0.8% | 204,700 |
| 2006/02/14 | 1,900 | 1,900 | 1,770 | 1,845 | -85 | -4.4% | 494,100 |
| 2006/02/13 | 1,905 | 1,930 | 1,780 | 1,930 | +10 | +0.5% | 202,400 |
| 2006/02/10 | 1,950 | 1,979 | 1,915 | 1,920 | -60 | -3% | 141,300 |
| 2006/02/09 | 2,010 | 2,035 | 1,930 | 1,980 | +10 | +0.5% | 143,000 |
| 2006/02/08 | 1,980 | 2,020 | 1,970 | 1,970 | +1 | +0.1% | 141,000 |
| 2006/02/07 | 1,948 | 1,981 | 1,934 | 1,969 | +19 | +1% | 67,000 |
| 2006/02/06 | 1,900 | 1,950 | 1,900 | 1,950 | +25 | +1.3% | 102,700 |
| 2006/02/03 | 1,920 | 1,930 | 1,915 | 1,925 | -5 | -0.3% | 34,800 |
| 2006/02/02 | 1,936 | 1,970 | 1,915 | 1,930 | ±0 | ±0% | 113,900 |
| 2006/02/01 | 1,971 | 1,971 | 1,916 | 1,930 | -70 | -3.5% | 154,700 |
| 2006/01/31 | 2,040 | 2,040 | 1,993 | 2,000 | -15 | -0.7% | 51,800 |
| 2006/01/30 | 2,000 | 2,045 | 1,997 | 2,015 | +70 | +3.6% | 171,500 |
| 2006/01/27 | 1,931 | 1,950 | 1,920 | 1,945 | +14 | +0.7% | 119,500 |
| 2006/01/26 | 1,923 | 1,949 | 1,922 | 1,931 | +20 | +1% | 87,900 |
| 2006/01/25 | 1,950 | 1,950 | 1,911 | 1,911 | +26 | +1.4% | 90,700 |
| 2006/01/24 | 1,881 | 1,898 | 1,852 | 1,885 | +4 | +0.2% | 130,500 |
| 2006/01/23 | 1,920 | 1,920 | 1,860 | 1,881 | -81 | -4.1% | 94,800 |
| 2006/01/20 | 1,990 | 2,020 | 1,920 | 1,962 | +21 | +1.1% | 138,900 |
| 2006/01/19 | 1,820 | 1,998 | 1,820 | 1,941 | +40 | +2.1% | 107,500 |
| 2006/01/18 | 1,900 | 1,950 | 1,777 | 1,901 | -80 | -4% | 355,200 |
| 2006/01/17 | 2,040 | 2,065 | 1,981 | 1,981 | -99 | -4.8% | 175,600 |
| 2006/01/16 | 2,050 | 2,085 | 2,015 | 2,080 | +15 | +0.7% | 191,700 |
| 2006/01/13 | 2,000 | 2,065 | 1,999 | 2,065 | +80 | +4% | 174,300 |
| 2006/01/12 | 1,973 | 1,995 | 1,972 | 1,985 | +12 | +0.6% | 163,200 |
| 2006/01/11 | 2,040 | 2,040 | 1,886 | 1,973 | -47 | -2.3% | 389,900 |
| 2006/01/10 | 2,100 | 2,130 | 2,000 | 2,020 | -115 | -5.4% | 284,100 |
| 2006/01/06 | 2,100 | 2,150 | 2,080 | 2,135 | +70 | +3.4% | 177,800 |
| 2006/01/05 | 2,150 | 2,150 | 2,035 | 2,065 | -45 | -2.1% | 242,300 |
| 2006/01/04 | 2,140 | 2,140 | 2,075 | 2,110 | +20 | +1% | 317,000 |
| 2005/12/30 | 1,970 | 2,090 | 1,970 | 2,090 | +105 | +5.3% | 261,500 |
| 2005/12/29 | 1,991 | 2,070 | 1,969 | 1,985 | +54 | +2.8% | 336,500 |
| 2005/12/28 | 1,913 | 1,940 | 1,911 | 1,931 | -4 | -0.2% | 132,700 |
| 2005/12/27 | 1,909 | 1,950 | 1,908 | 1,935 | +30 | +1.6% | 192,100 |
| 2005/12/26 | 1,900 | 1,918 | 1,895 | 1,905 | +25 | +1.3% | 188,400 |
| 2005/12/22 | 1,801 | 1,880 | 1,801 | 1,880 | +80 | +4.4% | 226,000 |
| 2005/12/21 | 1,771 | 1,800 | 1,752 | 1,800 | +38 | +2.2% | 219,700 |
| 2005/12/20 | 1,763 | 1,810 | 1,760 | 1,762 | -31 | -1.7% | 176,400 |
| 2005/12/19 | 1,770 | 1,810 | 1,760 | 1,793 | +15 | +0.8% | 66,800 |
| 2005/12/16 | 1,771 | 1,818 | 1,770 | 1,778 | -2 | -0.1% | 85,900 |
| 2005/12/15 | 1,808 | 1,828 | 1,762 | 1,780 | -70 | -3.8% | 265,900 |
| 2005/12/14 | 1,870 | 1,879 | 1,835 | 1,850 | -34 | -1.8% | 109,300 |
| 2005/12/13 | 1,885 | 1,890 | 1,856 | 1,884 | +55 | +3% | 175,500 |
| 2005/12/12 | 1,838 | 1,884 | 1,823 | 1,829 | +21 | +1.2% | 338,400 |
| 2005/12/09 | 1,700 | 1,826 | 1,700 | 1,808 | +58 | +3.3% | 176,100 |
| 2005/12/08 | 1,793 | 1,799 | 1,735 | 1,750 | -73 | -4% | 473,700 |
| 2005/12/07 | 1,923 | 1,923 | 1,820 | 1,823 | -84 | -4.4% | 319,300 |
| 2005/12/06 | 1,931 | 1,939 | 1,900 | 1,907 | -23 | -1.2% | 258,100 |
4751～
4800
件表示中 / 6995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 | 101,300円 | +5.1% | +4.8% | 2.86% | 17.69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 | 255,500円 | +5.9% | +1.3% | 2.97% | 11.82倍 | 1.49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 | 315,000円 | -9.9% | -18.7% | 3.49% | 14.14倍 | 1.60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 | 87,500円 | +6.5% | +55.0% | 5.03% | 15.30倍 | 0.38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 |
市場注目の銘柄
チャート関連のコラム
