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 |
|---|---|---|---|---|---|---|---|
| 2022/10/28 | 959 | 959 | 930 | 930 | -26 | -2.7% | 16,100 |
| 2022/10/27 | 955 | 957 | 953 | 956 | +1 | +0.1% | 1,900 |
| 2022/10/26 | 966 | 966 | 955 | 955 | +1 | +0.1% | 3,500 |
| 2022/10/25 | 956 | 959 | 943 | 954 | +1 | +0.1% | 5,300 |
| 2022/10/24 | 945 | 954 | 944 | 953 | +15 | +1.6% | 2,900 |
| 2022/10/21 | 942 | 942 | 937 | 938 | ±0 | ±0% | 1,500 |
| 2022/10/20 | 943 | 957 | 935 | 938 | -5 | -0.5% | 6,400 |
| 2022/10/19 | 943 | 943 | 935 | 943 | ±0 | ±0% | 3,200 |
| 2022/10/18 | 944 | 944 | 937 | 943 | -1 | -0.1% | 3,900 |
| 2022/10/17 | 946 | 949 | 940 | 944 | -2 | -0.2% | 3,500 |
| 2022/10/14 | 947 | 953 | 941 | 946 | +7 | +0.7% | 5,800 |
| 2022/10/13 | 948 | 948 | 931 | 939 | -8 | -0.8% | 2,700 |
| 2022/10/12 | 961 | 961 | 945 | 947 | -11 | -1.1% | 5,400 |
| 2022/10/11 | 961 | 965 | 956 | 958 | -3 | -0.3% | 2,900 |
| 2022/10/07 | 980 | 980 | 961 | 961 | -23 | -2.3% | 10,900 |
| 2022/10/06 | 985 | 991 | 984 | 984 | -1 | -0.1% | 4,700 |
| 2022/10/05 | 991 | 998 | 985 | 985 | -6 | -0.6% | 6,100 |
| 2022/10/04 | 976 | 992 | 968 | 991 | +12 | +1.2% | 6,800 |
| 2022/10/03 | 963 | 986 | 957 | 979 | +9 | +0.9% | 6,500 |
| 2022/09/30 | 964 | 976 | 963 | 970 | +3 | +0.3% | 7,000 |
| 2022/09/29 | 970 | 988 | 955 | 967 | -33 | -3.3% | 57,600 |
| 2022/09/28 | 1,001 | 1,007 | 1,000 | 1,000 | -7 | -0.7% | 70,100 |
| 2022/09/27 | 1,008 | 1,014 | 1,005 | 1,007 | -4 | -0.4% | 12,300 |
| 2022/09/26 | 1,018 | 1,018 | 1,010 | 1,011 | -9 | -0.9% | 16,700 |
| 2022/09/22 | 1,016 | 1,023 | 1,010 | 1,020 | +5 | +0.5% | 9,800 |
| 2022/09/21 | 1,025 | 1,027 | 1,015 | 1,015 | -8 | -0.8% | 6,300 |
| 2022/09/20 | 1,027 | 1,027 | 1,020 | 1,023 | +2 | +0.2% | 4,600 |
| 2022/09/16 | 1,026 | 1,028 | 1,020 | 1,021 | -7 | -0.7% | 4,300 |
| 2022/09/15 | 1,035 | 1,036 | 1,025 | 1,028 | -9 | -0.9% | 4,100 |
| 2022/09/14 | 1,040 | 1,040 | 1,031 | 1,037 | -6 | -0.6% | 7,800 |
| 2022/09/13 | 1,035 | 1,046 | 1,035 | 1,043 | +8 | +0.8% | 3,300 |
| 2022/09/12 | 1,050 | 1,052 | 1,035 | 1,035 | -20 | -1.9% | 7,400 |
| 2022/09/09 | 1,050 | 1,060 | 1,050 | 1,055 | -4 | -0.4% | 6,100 |
| 2022/09/08 | 1,050 | 1,059 | 1,041 | 1,059 | +9 | +0.9% | 5,100 |
| 2022/09/07 | 1,045 | 1,050 | 1,045 | 1,050 | +5 | +0.5% | 7,900 |
| 2022/09/06 | 1,038 | 1,045 | 1,037 | 1,045 | +3 | +0.3% | 3,800 |
| 2022/09/05 | 1,040 | 1,042 | 1,033 | 1,042 | ±0 | ±0% | 2,300 |
| 2022/09/02 | 1,038 | 1,042 | 1,031 | 1,042 | +10 | +1% | 2,400 |
| 2022/09/01 | 1,037 | 1,037 | 1,032 | 1,032 | ±0 | ±0% | 2,500 |
| 2022/08/31 | 1,027 | 1,034 | 1,027 | 1,032 | +1 | +0.1% | 4,200 |
| 2022/08/30 | 1,030 | 1,031 | 1,027 | 1,031 | +2 | +0.2% | 6,100 |
| 2022/08/29 | 1,030 | 1,030 | 1,024 | 1,029 | -1 | -0.1% | 4,700 |
| 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 |
601～
650
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
