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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,028 | 1,031 | 1,028 | 1,030 | +4 | +0.4% | 5,300 |
| 2022/08/25 | 1,025 | 1,026 | 1,021 | 1,026 | +2 | +0.2% | 3,700 |
| 2022/08/24 | 1,021 | 1,028 | 1,021 | 1,024 | +4 | +0.4% | 1,200 |
| 2022/08/23 | 1,020 | 1,026 | 1,020 | 1,020 | ±0 | ±0% | 900 |
| 2022/08/22 | 1,022 | 1,023 | 1,017 | 1,020 | -2 | -0.2% | 2,500 |
| 2022/08/19 | 1,017 | 1,022 | 1,017 | 1,022 | +5 | +0.5% | 2,200 |
| 2022/08/18 | 1,018 | 1,022 | 1,016 | 1,017 | -1 | -0.1% | 2,000 |
| 2022/08/17 | 1,020 | 1,025 | 1,015 | 1,018 | -5 | -0.5% | 3,000 |
| 2022/08/16 | 1,030 | 1,030 | 1,021 | 1,023 | ±0 | ±0% | 3,600 |
| 2022/08/15 | 1,030 | 1,030 | 1,021 | 1,023 | ±0 | ±0% | 3,500 |
| 2022/08/12 | 1,016 | 1,024 | 1,015 | 1,023 | +7 | +0.7% | 5,200 |
| 2022/08/10 | 1,001 | 1,016 | 1,001 | 1,016 | +19 | +1.9% | 5,500 |
| 2022/08/09 | 1,006 | 1,006 | 995 | 997 | -9 | -0.9% | 4,200 |
| 2022/08/08 | 1,000 | 1,006 | 1,000 | 1,006 | +2 | +0.2% | 1,700 |
| 2022/08/05 | 1,000 | 1,007 | 998 | 1,004 | +3 | +0.3% | 6,400 |
| 2022/08/04 | 1,000 | 1,010 | 1,000 | 1,001 | +1 | +0.1% | 3,600 |
| 2022/08/03 | 1,000 | 1,006 | 999 | 1,000 | +1 | +0.1% | 2,600 |
| 2022/08/02 | 1,004 | 1,008 | 999 | 999 | -6 | -0.6% | 4,400 |
| 2022/08/01 | 1,009 | 1,010 | 1,005 | 1,005 | -5 | -0.5% | 4,600 |
| 2022/07/29 | 1,025 | 1,030 | 1,010 | 1,010 | -7 | -0.7% | 15,000 |
| 2022/07/28 | 1,011 | 1,025 | 1,009 | 1,017 | +8 | +0.8% | 6,500 |
| 2022/07/27 | 1,011 | 1,012 | 1,007 | 1,009 | +5 | +0.5% | 1,200 |
| 2022/07/26 | 1,010 | 1,010 | 1,001 | 1,004 | +2 | +0.2% | 5,100 |
| 2022/07/25 | 991 | 1,002 | 991 | 1,002 | +12 | +1.2% | 4,000 |
| 2022/07/22 | 999 | 1,003 | 990 | 990 | -4 | -0.4% | 36,700 |
| 2022/07/21 | 992 | 994 | 983 | 994 | +9 | +0.9% | 2,400 |
| 2022/07/20 | 983 | 997 | 983 | 985 | +3 | +0.3% | 5,200 |
| 2022/07/19 | 989 | 991 | 980 | 982 | -4 | -0.4% | 13,400 |
| 2022/07/15 | 1,004 | 1,004 | 986 | 986 | -22 | -2.2% | 62,300 |
| 2022/07/14 | 1,002 | 1,008 | 1,000 | 1,008 | +7 | +0.7% | 6,600 |
| 2022/07/13 | 1,000 | 1,006 | 1,000 | 1,001 | -1 | -0.1% | 3,600 |
| 2022/07/12 | 1,000 | 1,007 | 999 | 1,002 | -4 | -0.4% | 6,300 |
| 2022/07/11 | 1,000 | 1,008 | 1,000 | 1,006 | +7 | +0.7% | 8,100 |
| 2022/07/08 | 1,037 | 1,037 | 999 | 999 | -32 | -3.1% | 22,100 |
| 2022/07/07 | 1,026 | 1,031 | 1,025 | 1,031 | +5 | +0.5% | 4,000 |
| 2022/07/06 | 1,021 | 1,037 | 1,021 | 1,026 | +8 | +0.8% | 3,900 |
| 2022/07/05 | 1,011 | 1,023 | 1,010 | 1,018 | +7 | +0.7% | 4,800 |
| 2022/07/04 | 1,017 | 1,041 | 1,011 | 1,011 | -6 | -0.6% | 5,700 |
| 2022/07/01 | 1,016 | 1,030 | 1,016 | 1,017 | -56 | -5.2% | 16,600 |
| 2022/06/30 | 1,082 | 1,087 | 1,073 | 1,073 | -27 | -2.5% | 8,500 |
| 2022/06/29 | 1,100 | 1,100 | 1,087 | 1,100 | -37 | -3.3% | 12,900 |
| 2022/06/28 | 1,155 | 1,174 | 1,112 | 1,137 | +37 | +3.4% | 35,000 |
| 2022/06/27 | 1,079 | 1,100 | 1,072 | 1,100 | +31 | +2.9% | 7,800 |
| 2022/06/24 | 1,042 | 1,069 | 1,041 | 1,069 | +23 | +2.2% | 5,700 |
| 2022/06/23 | 1,044 | 1,046 | 1,039 | 1,046 | +4 | +0.4% | 2,400 |
| 2022/06/22 | 1,009 | 1,042 | 1,009 | 1,042 | +43 | +4.3% | 3,300 |
| 2022/06/21 | 997 | 999 | 997 | 999 | +2 | +0.2% | 1,300 |
| 2022/06/20 | 1,006 | 1,006 | 996 | 997 | -9 | -0.9% | 2,300 |
| 2022/06/17 | 1,012 | 1,012 | 1,000 | 1,006 | -34 | -3.3% | 5,200 |
| 2022/06/16 | 1,024 | 1,040 | 1,024 | 1,040 | +24 | +2.4% | 4,400 |
551～
600
件表示中 / 6840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 | 86,000円 | +4.2% | +5.4% | 3.49% | 26.40倍 | 0.73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 |
| 守谷商会 | 320,000円 | -0.8% | -53.8% | 2.50% | 9.95倍 | 0.47倍 |
|
長野地盤の中堅建設。首都圏、中部圏でも営業。地中熱利用など再生可能エネルギー事業に注力 |
| 創建エース | 2,300円 | +248.7% | - | 0.00% | 19.01倍 | 17.97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 |
| エムビーエス | 80,600円 | +8.0% | +25.0% | 1.24% | 13.05倍 | 1.69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 |
| ドラフト | 62,000円 | +12.1% | +13.2% | 1.13% | 10.74倍 | 1.66倍 |
|
オフィスや商業施設、都市開発などの空間設計・施工の大手。従業員の約６割がデザイナー |
市場注目の銘柄
チャート関連のコラム
