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 |
|---|---|---|---|---|---|---|---|
| 2005/12/01 | 1,850 | 1,875 | 1,814 | 1,850 | ±0 | ±0% | 324,000 |
| 2005/11/30 | 1,773 | 1,850 | 1,772 | 1,850 | +89 | +5.1% | 492,200 |
| 2005/11/29 | 1,726 | 1,770 | 1,710 | 1,761 | +33 | +1.9% | 381,300 |
| 2005/11/28 | 1,670 | 1,746 | 1,670 | 1,728 | +75 | +4.5% | 341,000 |
| 2005/11/25 | 1,620 | 1,671 | 1,605 | 1,653 | -18 | -1.1% | 266,300 |
| 2005/11/24 | 1,665 | 1,700 | 1,648 | 1,671 | -54 | -3.1% | 541,100 |
| 2005/11/22 | 1,600 | 1,800 | 1,600 | 1,725 | +129 | +8.1% | 1,055,400 |
| 2005/11/21 | 1,550 | 1,600 | 1,540 | 1,596 | +46 | +3% | 690,700 |
| 2005/11/18 | 1,507 | 1,577 | 1,497 | 1,550 | +90 | +6.2% | 1,382,000 |
| 2005/11/17 | 1,413 | 1,470 | 1,392 | 1,460 | +60 | +4.3% | 404,100 |
| 2005/11/16 | 1,400 | 1,418 | 1,393 | 1,400 | -10 | -0.7% | 90,000 |
| 2005/11/15 | 1,377 | 1,410 | 1,377 | 1,410 | +35 | +2.5% | 162,900 |
| 2005/11/14 | 1,383 | 1,395 | 1,370 | 1,375 | -25 | -1.8% | 172,600 |
| 2005/11/11 | 1,434 | 1,436 | 1,398 | 1,400 | -34 | -2.4% | 274,000 |
| 2005/11/10 | 1,400 | 1,435 | 1,389 | 1,434 | +45 | +3.2% | 328,400 |
| 2005/11/09 | 1,380 | 1,390 | 1,360 | 1,389 | +2 | +0.1% | 133,800 |
| 2005/11/08 | 1,395 | 1,400 | 1,370 | 1,387 | +22 | +1.6% | 208,900 |
| 2005/11/07 | 1,405 | 1,420 | 1,360 | 1,365 | -35 | -2.5% | 345,400 |
| 2005/11/04 | 1,366 | 1,409 | 1,351 | 1,400 | +54 | +4% | 492,000 |
| 2005/11/02 | 1,353 | 1,362 | 1,341 | 1,346 | ±0 | ±0% | 340,000 |
| 2005/11/01 | 1,365 | 1,365 | 1,338 | 1,346 | +11 | +0.8% | 127,200 |
| 2005/10/31 | 1,332 | 1,349 | 1,315 | 1,335 | +35 | +2.7% | 348,100 |
| 2005/10/28 | 1,290 | 1,315 | 1,260 | 1,300 | +12 | +0.9% | 225,300 |
| 2005/10/27 | 1,287 | 1,317 | 1,280 | 1,288 | -19 | -1.5% | 514,500 |
| 2005/10/26 | 1,250 | 1,319 | 1,250 | 1,307 | +71 | +5.7% | 909,000 |
| 2005/10/25 | 1,260 | 1,286 | 1,229 | 1,236 | -74 | -5.6% | 1,040,500 |
| 2005/10/24 | 1,354 | 1,370 | 1,305 | 1,310 | -52 | -3.8% | 352,400 |
| 2005/10/21 | 1,381 | 1,382 | 1,348 | 1,362 | -37 | -2.6% | 285,700 |
| 2005/10/20 | 1,406 | 1,413 | 1,381 | 1,399 | -3 | -0.2% | 271,600 |
| 2005/10/19 | 1,431 | 1,434 | 1,402 | 1,402 | -29 | -2% | 175,600 |
| 2005/10/18 | 1,450 | 1,455 | 1,421 | 1,431 | ±0 | ±0% | 274,700 |
| 2005/10/17 | 1,444 | 1,460 | 1,425 | 1,431 | +2 | +0.1% | 280,300 |
| 2005/10/14 | 1,433 | 1,445 | 1,423 | 1,429 | -16 | -1.1% | 182,400 |
| 2005/10/13 | 1,470 | 1,472 | 1,432 | 1,445 | -25 | -1.7% | 191,000 |
| 2005/10/12 | 1,480 | 1,490 | 1,467 | 1,470 | -24 | -1.6% | 146,900 |
| 2005/10/11 | 1,509 | 1,510 | 1,468 | 1,494 | +45 | +3.1% | 258,800 |
| 2005/10/07 | 1,439 | 1,470 | 1,425 | 1,449 | +2 | +0.1% | 462,600 |
| 2005/10/06 | 1,490 | 1,490 | 1,432 | 1,447 | -73 | -4.8% | 507,500 |
| 2005/10/05 | 1,525 | 1,534 | 1,509 | 1,520 | -28 | -1.8% | 308,300 |
| 2005/10/04 | 1,550 | 1,555 | 1,508 | 1,548 | -2 | -0.1% | 518,500 |
| 2005/10/03 | 1,550 | 1,560 | 1,530 | 1,550 | -19 | -1.2% | 527,200 |
| 2005/09/30 | 1,546 | 1,586 | 1,546 | 1,569 | +30 | +1.9% | 791,800 |
| 2005/09/29 | 1,470 | 1,540 | 1,466 | 1,539 | +88 | +6.1% | 645,700 |
| 2005/09/28 | 1,460 | 1,476 | 1,440 | 1,451 | -12 | -0.8% | 529,400 |
| 2005/09/27 | 1,497 | 1,510 | 1,450 | 1,463 | -26 | -1.7% | 481,000 |
| 2005/09/26 | 1,450 | 1,512 | 1,447 | 1,489 | +44 | +3% | 532,100 |
| 2005/09/22 | 1,428 | 1,457 | 1,428 | 1,445 | +11 | +0.8% | 360,000 |
| 2005/09/21 | 1,446 | 1,447 | 1,420 | 1,434 | -32 | -2.2% | 498,400 |
| 2005/09/20 | 1,430 | 1,485 | 1,420 | 1,466 | +36 | +2.5% | 358,100 |
| 2005/09/16 | 1,431 | 1,443 | 1,420 | 1,430 | -1 | -0.1% | 141,700 |
4751～
4800
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 | 0.45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% | 3.58% | 11.40倍 | 1.05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% | 15.97倍 | 3.47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
