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 |
|---|---|---|---|---|---|---|---|
| 2022/08/16 | 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 |
| 2022/06/15 | 1,022 | 1,022 | 1,016 | 1,016 | -5 | -0.5% | 1,400 |
| 2022/06/14 | 1,024 | 1,026 | 1,017 | 1,021 | +1 | +0.1% | 4,900 |
| 2022/06/13 | 1,019 | 1,024 | 1,016 | 1,020 | +4 | +0.4% | 9,300 |
| 2022/06/10 | 1,010 | 1,016 | 1,010 | 1,016 | -2 | -0.2% | 2,100 |
| 2022/06/09 | 1,015 | 1,021 | 1,015 | 1,018 | +3 | +0.3% | 2,400 |
| 2022/06/08 | 1,002 | 1,017 | 1,002 | 1,015 | +14 | +1.4% | 3,000 |
| 2022/06/07 | 1,002 | 1,010 | 1,001 | 1,001 | ±0 | ±0% | 5,900 |
| 2022/06/06 | 1,001 | 1,002 | 1,001 | 1,001 | -5 | -0.5% | 1,400 |
651～
700
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 | 0.97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 | 1.53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
