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 |
|---|---|---|---|---|---|---|---|
| 2005/11/07 | 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 |
| 2005/09/15 | 1,399 | 1,440 | 1,386 | 1,431 | +31 | +2.2% | 477,800 |
| 2005/09/14 | 1,425 | 1,430 | 1,400 | 1,400 | -45 | -3.1% | 598,800 |
| 2005/09/13 | 1,457 | 1,466 | 1,437 | 1,445 | -32 | -2.2% | 538,500 |
| 2005/09/12 | 1,429 | 1,477 | 1,429 | 1,477 | +28 | +1.9% | 586,600 |
| 2005/09/09 | 1,441 | 1,464 | 1,431 | 1,449 | -1 | -0.1% | 339,400 |
| 2005/09/08 | 1,460 | 1,479 | 1,437 | 1,450 | -19 | -1.3% | 397,500 |
| 2005/09/07 | 1,500 | 1,500 | 1,460 | 1,469 | -2 | -0.1% | 326,500 |
| 2005/09/06 | 1,526 | 1,526 | 1,471 | 1,471 | -55 | -3.6% | 375,800 |
| 2005/09/05 | 1,482 | 1,529 | 1,482 | 1,526 | +45 | +3% | 500,300 |
| 2005/09/02 | 1,489 | 1,499 | 1,460 | 1,481 | -9 | -0.6% | 360,900 |
| 2005/09/01 | 1,479 | 1,497 | 1,475 | 1,490 | +11 | +0.7% | 365,800 |
| 2005/08/31 | 1,438 | 1,480 | 1,430 | 1,479 | +21 | +1.4% | 432,600 |
| 2005/08/30 | 1,416 | 1,499 | 1,363 | 1,458 | +102 | +7.5% | 1,221,700 |
| 2005/08/29 | 1,390 | 1,390 | 1,351 | 1,356 | -27 | -2% | 209,400 |
| 2005/08/26 | 1,385 | 1,397 | 1,333 | 1,383 | -14 | -1% | 996,000 |
| 2005/08/25 | 1,380 | 1,403 | 1,362 | 1,397 | +37 | +2.7% | 1,075,800 |
| 2005/08/24 | 1,315 | 1,369 | 1,313 | 1,360 | +95 | +7.5% | 1,611,000 |
4851～
4900
件表示中 / 7026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 | 86,000円 | +5.1% | +4.8% | 3.37% | 15.02倍 | 0.53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 |
| 新東工 | 97,500円 | +6.5% | +55.0% | 4.51% | 17.07倍 | 0.43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 |
| 荏原実業 | 409,500円 | +6.7% | +4.7% | 2.93% | 14.78倍 | 1.94倍 |
|
ポンプ・空調など機器卸から水処理設計・施工へ展開。メーカー機能持つ環境関連事業を育成 |
| ヤマシンフィルタ | 66,000円 | +1.6% | +3.0% | 2.42% | 24.06倍 | 2.03倍 |
|
建設機械の油圧回路に用いるフィルター世界首位、産業機械、電子部品製造工程フィルターも |
| 日トムソン | 62,800円 | +7.6% | -18.5% | 4.14% | 28.98倍 | 0.58倍 |
|
半導体製造装置等向け直動案内機器が主力。２輪車用ニードル軸受けも。ブランドは「ＩＫＯ」 |
市場注目の銘柄
チャート関連のコラム
