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 |
|---|---|---|---|---|---|---|---|
| 2023/01/13 | 933 | 937 | 932 | 933 | -7 | -0.7% | 3,600 |
| 2023/01/12 | 942 | 947 | 940 | 940 | +1 | +0.1% | 3,200 |
| 2023/01/11 | 943 | 944 | 939 | 939 | +2 | +0.2% | 1,600 |
| 2023/01/10 | 942 | 946 | 936 | 937 | -5 | -0.5% | 3,300 |
| 2023/01/06 | 931 | 942 | 930 | 942 | +12 | +1.3% | 1,500 |
| 2023/01/05 | 940 | 940 | 930 | 930 | -8 | -0.9% | 2,500 |
| 2023/01/04 | 943 | 945 | 938 | 938 | +3 | +0.3% | 1,300 |
| 2022/12/30 | 929 | 939 | 929 | 935 | +6 | +0.6% | 2,100 |
| 2022/12/29 | 940 | 947 | 929 | 929 | -13 | -1.4% | 3,400 |
| 2022/12/28 | 939 | 946 | 939 | 942 | ±0 | ±0% | 2,100 |
| 2022/12/27 | 945 | 955 | 940 | 942 | +1 | +0.1% | 5,100 |
| 2022/12/26 | 975 | 975 | 937 | 941 | -7 | -0.7% | 5,800 |
| 2022/12/23 | 953 | 954 | 944 | 948 | -5 | -0.5% | 4,400 |
| 2022/12/22 | 951 | 954 | 951 | 953 | +2 | +0.2% | 1,200 |
| 2022/12/21 | 958 | 967 | 951 | 951 | -7 | -0.7% | 3,000 |
| 2022/12/20 | 955 | 970 | 953 | 958 | +4 | +0.4% | 4,100 |
| 2022/12/19 | 954 | 959 | 954 | 954 | -6 | -0.6% | 1,000 |
| 2022/12/16 | 975 | 975 | 958 | 960 | -15 | -1.5% | 2,200 |
| 2022/12/15 | 966 | 975 | 961 | 975 | +9 | +0.9% | 2,400 |
| 2022/12/14 | 965 | 968 | 955 | 966 | +5 | +0.5% | 4,400 |
| 2022/12/13 | 960 | 969 | 955 | 961 | +1 | +0.1% | 2,000 |
| 2022/12/12 | 973 | 973 | 958 | 960 | -6 | -0.6% | 6,500 |
| 2022/12/09 | 962 | 969 | 962 | 966 | +4 | +0.4% | 2,400 |
| 2022/12/08 | 975 | 975 | 962 | 962 | -13 | -1.3% | 2,200 |
| 2022/12/07 | 969 | 975 | 960 | 975 | +11 | +1.1% | 4,500 |
| 2022/12/06 | 956 | 973 | 956 | 964 | +2 | +0.2% | 1,800 |
| 2022/12/05 | 962 | 962 | 953 | 962 | +9 | +0.9% | 1,100 |
| 2022/12/02 | 966 | 966 | 953 | 953 | -24 | -2.5% | 3,600 |
| 2022/12/01 | 961 | 977 | 957 | 977 | +13 | +1.3% | 1,900 |
| 2022/11/30 | 973 | 973 | 964 | 964 | -5 | -0.5% | 1,400 |
| 2022/11/29 | 965 | 975 | 965 | 969 | -6 | -0.6% | 2,900 |
| 2022/11/28 | 975 | 980 | 964 | 975 | ±0 | ±0% | 3,100 |
| 2022/11/25 | 981 | 981 | 959 | 975 | -6 | -0.6% | 5,200 |
| 2022/11/24 | 963 | 981 | 963 | 981 | +20 | +2.1% | 6,600 |
| 2022/11/22 | 946 | 961 | 942 | 961 | +21 | +2.2% | 4,600 |
| 2022/11/21 | 938 | 947 | 931 | 940 | +8 | +0.9% | 4,100 |
| 2022/11/18 | 929 | 934 | 929 | 932 | +4 | +0.4% | 1,900 |
| 2022/11/17 | 922 | 928 | 922 | 928 | +6 | +0.7% | 800 |
| 2022/11/16 | 930 | 930 | 920 | 922 | -8 | -0.9% | 2,000 |
| 2022/11/15 | 930 | 931 | 926 | 930 | +6 | +0.6% | 2,500 |
| 2022/11/14 | 922 | 928 | 922 | 924 | +2 | +0.2% | 3,200 |
| 2022/11/11 | 918 | 923 | 916 | 922 | +4 | +0.4% | 4,900 |
| 2022/11/10 | 925 | 925 | 918 | 918 | -7 | -0.8% | 2,600 |
| 2022/11/09 | 925 | 926 | 919 | 925 | +5 | +0.5% | 2,000 |
| 2022/11/08 | 920 | 921 | 919 | 920 | +2 | +0.2% | 1,600 |
| 2022/11/07 | 914 | 918 | 914 | 918 | +4 | +0.4% | 4,200 |
| 2022/11/04 | 923 | 925 | 914 | 914 | -9 | -1% | 5,900 |
| 2022/11/02 | 941 | 941 | 922 | 923 | -11 | -1.2% | 6,200 |
| 2022/11/01 | 933 | 934 | 929 | 934 | +2 | +0.2% | 6,600 |
| 2022/10/31 | 955 | 957 | 930 | 932 | +2 | +0.2% | 17,500 |
551～
600
件表示中 / 6932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 | 84,100円 | +4.2% | +5.4% | 3.57% | 25.81倍 | 0.72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 |
| 創建エース | 2,200円 | +29.4% | - | 0.00% | - | 17.19倍 |
|
社名変更頻繁。建設主体。コスメ衛生品、自動車オイル等で再建狙ったが不発、経営陣入れ替わる |
| 神通機 | 249,000円 | -3.5% | -40.3% | 2.69% | 17.75倍 | 0.98倍 |
|
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 |
| ＪＥＳＣＯ ＨＤ | 86,000円 | +21.6% | +44.3% | 3.49% | 5.42倍 | 0.90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 |
| 岐阜造園 | 180,000円 | +15.4% | +10.3% | 2.00% | 17.37倍 | 1.52倍 |
|
造園緑化専業で唯一の上場会社。設計・施工・メンテの一貫体制に強み。積水ハウスとの関係強化 |
市場注目の銘柄
チャート関連のコラム
