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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,056 | 1,079 | 1,056 | 1,076 | +1 | +0.1% | 2,100 |
| 2022/03/30 | 1,021 | 1,079 | 1,021 | 1,075 | -22 | -2% | 6,000 |
| 2022/03/29 | 1,083 | 1,097 | 1,060 | 1,097 | +13 | +1.2% | 4,000 |
| 2022/03/28 | 1,082 | 1,084 | 1,051 | 1,084 | +20 | +1.9% | 2,700 |
| 2022/03/25 | 1,064 | 1,067 | 1,052 | 1,064 | -4 | -0.4% | 1,600 |
| 2022/03/24 | 1,045 | 1,068 | 1,041 | 1,068 | +23 | +2.2% | 2,700 |
| 2022/03/23 | 1,053 | 1,056 | 1,045 | 1,045 | -10 | -0.9% | 3,700 |
| 2022/03/22 | 1,051 | 1,055 | 1,046 | 1,055 | +3 | +0.3% | 2,100 |
| 2022/03/18 | 1,054 | 1,056 | 1,041 | 1,052 | -1 | -0.1% | 1,500 |
| 2022/03/17 | 1,039 | 1,053 | 1,034 | 1,053 | +18 | +1.7% | 2,200 |
| 2022/03/16 | 1,030 | 1,045 | 1,030 | 1,035 | +5 | +0.5% | 5,000 |
| 2022/03/15 | 1,020 | 1,030 | 1,017 | 1,030 | +14 | +1.4% | 1,600 |
| 2022/03/14 | 1,016 | 1,018 | 1,010 | 1,016 | +1 | +0.1% | 6,300 |
| 2022/03/11 | 1,000 | 1,015 | 1,000 | 1,015 | +1 | +0.1% | 2,100 |
| 2022/03/10 | 1,005 | 1,014 | 1,005 | 1,014 | +16 | +1.6% | 3,800 |
| 2022/03/09 | 998 | 1,008 | 998 | 998 | -5 | -0.5% | 800 |
| 2022/03/08 | 1,003 | 1,003 | 1,000 | 1,003 | -1 | -0.1% | 1,700 |
| 2022/03/07 | 999 | 1,014 | 998 | 1,004 | +5 | +0.5% | 3,400 |
| 2022/03/04 | 999 | 999 | 999 | 999 | -14 | -1.4% | 400 |
| 2022/03/03 | 995 | 1,013 | 995 | 1,013 | +20 | +2% | 2,100 |
| 2022/03/02 | 1,012 | 1,012 | 993 | 993 | -19 | -1.9% | 3,000 |
| 2022/03/01 | 1,012 | 1,012 | 1,012 | 1,012 | ±0 | ±0% | 700 |
| 2022/02/28 | 1,041 | 1,041 | 1,012 | 1,012 | +1 | +0.1% | 3,700 |
| 2022/02/25 | 1,013 | 1,022 | 994 | 1,011 | -9 | -0.9% | 5,600 |
| 2022/02/24 | 1,022 | 1,022 | 1,018 | 1,020 | -4 | -0.4% | 1,000 |
| 2022/02/22 | 1,023 | 1,025 | 1,023 | 1,024 | -6 | -0.6% | 800 |
| 2022/02/21 | 1,023 | 1,036 | 1,023 | 1,030 | -1 | -0.1% | 1,200 |
| 2022/02/18 | 1,032 | 1,032 | 1,031 | 1,031 | ±0 | ±0% | 400 |
| 2022/02/17 | 1,028 | 1,034 | 1,028 | 1,031 | +3 | +0.3% | 1,300 |
| 2022/02/16 | 1,027 | 1,028 | 1,026 | 1,028 | +13 | +1.3% | 1,200 |
| 2022/02/15 | 1,017 | 1,028 | 1,008 | 1,015 | +4 | +0.4% | 2,400 |
| 2022/02/14 | 1,042 | 1,042 | 1,003 | 1,011 | -23 | -2.2% | 5,100 |
| 2022/02/10 | 1,045 | 1,050 | 1,031 | 1,034 | -20 | -1.9% | 7,200 |
| 2022/02/09 | 1,041 | 1,054 | 1,041 | 1,054 | +16 | +1.5% | 1,400 |
| 2022/02/08 | 1,023 | 1,038 | 1,023 | 1,038 | +9 | +0.9% | 2,800 |
| 2022/02/07 | 1,033 | 1,037 | 1,029 | 1,029 | -4 | -0.4% | 1,200 |
| 2022/02/04 | 1,028 | 1,033 | 1,022 | 1,033 | +5 | +0.5% | 1,800 |
| 2022/02/03 | 1,024 | 1,030 | 1,022 | 1,028 | -6 | -0.6% | 1,700 |
| 2022/02/02 | 1,031 | 1,035 | 1,027 | 1,034 | +3 | +0.3% | 2,100 |
| 2022/02/01 | 1,045 | 1,045 | 1,031 | 1,031 | -17 | -1.6% | 1,100 |
| 2022/01/31 | 1,041 | 1,061 | 1,039 | 1,048 | +7 | +0.7% | 3,800 |
| 2022/01/28 | 1,041 | 1,041 | 1,031 | 1,041 | +15 | +1.5% | 1,700 |
| 2022/01/27 | 1,044 | 1,044 | 1,026 | 1,026 | -16 | -1.5% | 1,600 |
| 2022/01/26 | 1,056 | 1,056 | 1,037 | 1,042 | +16 | +1.6% | 3,400 |
| 2022/01/25 | 1,029 | 1,029 | 1,021 | 1,026 | -3 | -0.3% | 1,000 |
| 2022/01/24 | 1,030 | 1,030 | 1,027 | 1,029 | +2 | +0.2% | 600 |
| 2022/01/21 | 1,022 | 1,027 | 1,019 | 1,027 | +5 | +0.5% | 900 |
| 2022/01/20 | 1,018 | 1,047 | 1,017 | 1,022 | +4 | +0.4% | 1,600 |
| 2022/01/19 | 1,043 | 1,043 | 1,018 | 1,018 | -27 | -2.6% | 1,900 |
| 2022/01/18 | 1,048 | 1,048 | 1,041 | 1,045 | -3 | -0.3% | 1,500 |
651～
700
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
