ソネックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/07/19 | 968 | 969 | 966 | 966 | ±0 | ±0% | 2,200 |
| 2023/07/18 | 965 | 972 | 962 | 966 | +1 | +0.1% | 7,200 |
| 2023/07/14 | 969 | 970 | 965 | 965 | -4 | -0.4% | 5,500 |
| 2023/07/13 | 968 | 972 | 968 | 969 | +2 | +0.2% | 1,100 |
| 2023/07/12 | 969 | 970 | 965 | 967 | ±0 | ±0% | 2,500 |
| 2023/07/11 | 976 | 976 | 967 | 967 | -4 | -0.4% | 5,700 |
| 2023/07/10 | 975 | 980 | 971 | 971 | ±0 | ±0% | 6,600 |
| 2023/07/07 | 972 | 975 | 971 | 971 | -1 | -0.1% | 2,600 |
| 2023/07/06 | 971 | 977 | 970 | 972 | +1 | +0.1% | 5,900 |
| 2023/07/05 | 969 | 974 | 969 | 971 | +2 | +0.2% | 2,200 |
| 2023/07/04 | 975 | 976 | 968 | 969 | -4 | -0.4% | 6,100 |
| 2023/07/03 | 969 | 973 | 969 | 973 | +8 | +0.8% | 3,000 |
| 2023/06/30 | 970 | 973 | 960 | 965 | -9 | -0.9% | 7,200 |
| 2023/06/29 | 974 | 974 | 963 | 974 | ±0 | ±0% | 5,800 |
| 2023/06/28 | 973 | 974 | 968 | 974 | +3 | +0.3% | 5,100 |
| 2023/06/27 | 968 | 975 | 965 | 971 | +3 | +0.3% | 37,100 |
| 2023/06/26 | 999 | 999 | 955 | 968 | -35 | -3.5% | 84,100 |
| 2023/06/23 | 1,006 | 1,006 | 989 | 1,003 | +5 | +0.5% | 4,500 |
| 2023/06/22 | 998 | 1,003 | 995 | 998 | +2 | +0.2% | 4,600 |
| 2023/06/21 | 998 | 998 | 984 | 996 | -2 | -0.2% | 2,800 |
| 2023/06/20 | 985 | 998 | 983 | 998 | +13 | +1.3% | 2,100 |
| 2023/06/19 | 993 | 998 | 980 | 985 | +3 | +0.3% | 2,300 |
| 2023/06/16 | 981 | 1,000 | 978 | 982 | +2 | +0.2% | 7,500 |
| 2023/06/15 | 978 | 989 | 978 | 980 | -2 | -0.2% | 2,500 |
| 2023/06/14 | 985 | 985 | 976 | 982 | +7 | +0.7% | 4,900 |
| 2023/06/13 | 982 | 986 | 975 | 975 | -7 | -0.7% | 6,200 |
| 2023/06/12 | 983 | 983 | 974 | 982 | +14 | +1.4% | 6,000 |
| 2023/06/09 | 973 | 973 | 959 | 968 | +8 | +0.8% | 8,600 |
| 2023/06/08 | 969 | 969 | 958 | 960 | -9 | -0.9% | 7,100 |
| 2023/06/07 | 976 | 987 | 968 | 969 | -7 | -0.7% | 5,300 |
| 2023/06/06 | 971 | 981 | 971 | 976 | -2 | -0.2% | 3,500 |
| 2023/06/05 | 962 | 983 | 962 | 978 | +16 | +1.7% | 4,800 |
| 2023/06/02 | 963 | 975 | 962 | 962 | -1 | -0.1% | 4,700 |
| 2023/06/01 | 970 | 971 | 963 | 963 | ±0 | ±0% | 2,600 |
| 2023/05/31 | 969 | 969 | 963 | 963 | ±0 | ±0% | 3,600 |
| 2023/05/30 | 978 | 979 | 963 | 963 | -10 | -1% | 4,600 |
| 2023/05/29 | 975 | 975 | 973 | 973 | +3 | +0.3% | 1,200 |
| 2023/05/26 | 975 | 985 | 970 | 970 | -5 | -0.5% | 4,600 |
| 2023/05/25 | 973 | 988 | 973 | 975 | +2 | +0.2% | 4,900 |
| 2023/05/24 | 974 | 974 | 967 | 973 | -1 | -0.1% | 1,300 |
| 2023/05/23 | 976 | 976 | 966 | 974 | -2 | -0.2% | 5,100 |
| 2023/05/22 | 980 | 980 | 976 | 976 | -5 | -0.5% | 1,500 |
| 2023/05/19 | 985 | 985 | 972 | 981 | +4 | +0.4% | 3,200 |
| 2023/05/18 | 979 | 985 | 977 | 977 | -2 | -0.2% | 2,100 |
| 2023/05/17 | 987 | 990 | 978 | 979 | -8 | -0.8% | 4,300 |
| 2023/05/16 | 983 | 987 | 983 | 987 | +2 | +0.2% | 2,000 |
| 2023/05/15 | 985 | 985 | 981 | 985 | ±0 | ±0% | 2,700 |
| 2023/05/12 | 983 | 985 | 977 | 985 | +10 | +1% | 2,000 |
| 2023/05/11 | 977 | 982 | 975 | 975 | -2 | -0.2% | 2,600 |
| 2023/05/10 | 981 | 981 | 977 | 977 | -4 | -0.4% | 2,400 |
451～
500
件表示中 / 6959件
類似銘柄と比較する
現在ご覧いただいている「ソネック」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 |
|---|---|---|---|---|---|---|---|---|
| ソネック | 87,800円 | +32.3% | +61.2% | 3.42% | 7.87倍 | 0.71倍 |
|
兵庫県（東播磨）地盤とする民間建築中心の中堅ゼネコン。子会社で化学製品運輸事業。無借金 |
| ＳＡＡＦＨＤ | 27,000円 | +4.0% | +167.6% | 0.00% | 60.00倍 | 2.49倍 |
|
地盤調査改良が柱。官公庁向けＩＴコンサルやシステム開発、人材事業も。利益は期末集中 |
| インターライフ | 38,800円 | -2.6% | -9.7% | 5.15% | 10.04倍 | 1.43倍 |
|
遊技場・店舗内装工事中心に音響システム・照明設備や学校・公共施設工事を拡充。関西圏強化 |
| エムビーエス | 84,600円 | +8.0% | +25.0% | 1.54% | 13.51倍 | 1.73倍 |
|
独自研磨法と特殊コーティング剤での外装リフォーム会社。直接施工と並行し契約工務店拡大 |
| 美樹工業 | 549,000円 | +28.2% | +29.9% | 3.64% | 6.67倍 | 0.38倍 |
|
大阪ガス軸のガス工事、子会社のセキスイハイム販売など住宅、建設が柱。不動産賃貸を育成 |
市場注目の銘柄
チャート関連のコラム
