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 |
|---|---|---|---|---|---|---|---|
| 2023/09/19 | 1,008 | 1,017 | 1,006 | 1,013 | +10 | +1% | 5,500 |
| 2023/09/15 | 1,020 | 1,025 | 1,003 | 1,003 | -17 | -1.7% | 6,800 |
| 2023/09/14 | 1,019 | 1,025 | 1,019 | 1,020 | +1 | +0.1% | 8,200 |
| 2023/09/13 | 1,015 | 1,019 | 1,010 | 1,019 | +4 | +0.4% | 5,400 |
| 2023/09/12 | 1,012 | 1,015 | 1,010 | 1,015 | +3 | +0.3% | 3,400 |
| 2023/09/11 | 1,010 | 1,012 | 1,008 | 1,012 | +2 | +0.2% | 5,100 |
| 2023/09/08 | 1,005 | 1,010 | 1,005 | 1,010 | +4 | +0.4% | 6,300 |
| 2023/09/07 | 1,010 | 1,010 | 1,005 | 1,006 | +3 | +0.3% | 15,400 |
| 2023/09/06 | 1,008 | 1,008 | 1,002 | 1,003 | -5 | -0.5% | 5,600 |
| 2023/09/05 | 1,010 | 1,010 | 1,005 | 1,008 | ±0 | ±0% | 3,600 |
| 2023/09/04 | 1,009 | 1,011 | 1,006 | 1,008 | -2 | -0.2% | 4,900 |
| 2023/09/01 | 999 | 1,010 | 999 | 1,010 | +11 | +1.1% | 6,200 |
| 2023/08/31 | 1,000 | 1,002 | 998 | 999 | +2 | +0.2% | 3,100 |
| 2023/08/30 | 991 | 999 | 990 | 997 | +9 | +0.9% | 7,700 |
| 2023/08/29 | 987 | 991 | 985 | 988 | +1 | +0.1% | 3,500 |
| 2023/08/28 | 980 | 987 | 980 | 987 | +7 | +0.7% | 5,400 |
| 2023/08/25 | 978 | 980 | 977 | 980 | +5 | +0.5% | 3,800 |
| 2023/08/24 | 973 | 978 | 972 | 975 | +2 | +0.2% | 4,700 |
| 2023/08/23 | 973 | 973 | 970 | 973 | ±0 | ±0% | 3,800 |
| 2023/08/22 | 975 | 976 | 973 | 973 | -1 | -0.1% | 1,200 |
| 2023/08/21 | 967 | 979 | 967 | 974 | +7 | +0.7% | 3,500 |
| 2023/08/18 | 974 | 974 | 967 | 967 | -4 | -0.4% | 3,300 |
| 2023/08/17 | 977 | 977 | 971 | 971 | -3 | -0.3% | 2,800 |
| 2023/08/16 | 979 | 979 | 974 | 974 | -5 | -0.5% | 4,200 |
| 2023/08/15 | 979 | 980 | 977 | 979 | +4 | +0.4% | 2,400 |
| 2023/08/14 | 971 | 978 | 971 | 975 | +4 | +0.4% | 6,100 |
| 2023/08/10 | 968 | 971 | 964 | 971 | +3 | +0.3% | 3,800 |
| 2023/08/09 | 968 | 971 | 968 | 968 | ±0 | ±0% | 2,600 |
| 2023/08/08 | 968 | 970 | 960 | 968 | ±0 | ±0% | 4,700 |
| 2023/08/07 | 964 | 968 | 962 | 968 | +4 | +0.4% | 2,500 |
| 2023/08/04 | 963 | 967 | 963 | 964 | +1 | +0.1% | 3,300 |
| 2023/08/03 | 965 | 969 | 963 | 963 | -2 | -0.2% | 5,700 |
| 2023/08/02 | 966 | 969 | 965 | 965 | -1 | -0.1% | 5,500 |
| 2023/08/01 | 961 | 966 | 961 | 966 | +7 | +0.7% | 2,000 |
| 2023/07/31 | 965 | 965 | 958 | 959 | +3 | +0.3% | 4,100 |
| 2023/07/28 | 974 | 974 | 952 | 956 | -18 | -1.8% | 36,500 |
| 2023/07/27 | 972 | 977 | 972 | 974 | -1 | -0.1% | 3,800 |
| 2023/07/26 | 973 | 975 | 972 | 975 | +2 | +0.2% | 4,800 |
| 2023/07/25 | 973 | 973 | 971 | 973 | +5 | +0.5% | 1,700 |
| 2023/07/24 | 970 | 971 | 965 | 968 | -1 | -0.1% | 4,600 |
| 2023/07/21 | 968 | 969 | 967 | 969 | +1 | +0.1% | 2,600 |
| 2023/07/20 | 969 | 970 | 968 | 968 | +2 | +0.2% | 2,500 |
| 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 |
451～
500
件表示中 / 7001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 | 91,400円 | +32.3% | +61.2% | 3.28% | 8.19倍 | 0.74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 |
| 美樹工業 | 672,000円 | +28.2% | +29.9% | 2.98% | 8.16倍 | 0.47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 |
| 神通機 | 278,200円 | -6.7% | -47.3% | - | - | - |
|
通信関連工事主体。設備一元管理システム「マルチゲートウェイ」で攻勢。照明制御事業強化 |
| インターライフ | 39,800円 | -2.6% | -9.7% | 5.03% | 10.34倍 | 1.47倍 |
|
遊技場・店舗内装工事が主力、音響システム・照明設備に強み。関西圏強化。配当性向４０％以上 |
| ＪＥＳＣＯ ＨＤ | 94,400円 | +21.6% | +44.3% | 4.24% | 5.95倍 | 0.96倍 |
|
電気・通信設備の独立系工事会社。設計・調達・施工管理（ＥＰＣ）一貫受注。ベトナムでも実績 |
市場注目の銘柄
チャート関連のコラム
