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 |
|---|---|---|---|---|---|---|---|
| 2022/01/31 | 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 |
| 2022/01/17 | 1,028 | 1,049 | 1,023 | 1,048 | +20 | +1.9% | 8,100 |
| 2022/01/14 | 1,028 | 1,028 | 1,020 | 1,028 | +2 | +0.2% | 3,200 |
| 2022/01/13 | 1,026 | 1,026 | 1,018 | 1,026 | +5 | +0.5% | 1,200 |
| 2022/01/12 | 1,017 | 1,025 | 1,017 | 1,021 | +5 | +0.5% | 2,800 |
| 2022/01/11 | 1,023 | 1,029 | 1,005 | 1,016 | -5 | -0.5% | 5,900 |
| 2022/01/07 | 1,028 | 1,035 | 1,020 | 1,021 | +1 | +0.1% | 4,200 |
| 2022/01/06 | 1,027 | 1,027 | 1,011 | 1,020 | -12 | -1.2% | 9,700 |
| 2022/01/05 | 1,024 | 1,036 | 1,024 | 1,032 | +18 | +1.8% | 4,200 |
| 2022/01/04 | 995 | 1,014 | 995 | 1,014 | +19 | +1.9% | 1,900 |
| 2021/12/30 | 1,003 | 1,004 | 995 | 995 | -12 | -1.2% | 1,200 |
| 2021/12/29 | 1,015 | 1,015 | 999 | 1,007 | +1 | +0.1% | 5,300 |
| 2021/12/28 | 988 | 1,023 | 988 | 1,006 | +19 | +1.9% | 1,800 |
| 2021/12/27 | 1,007 | 1,007 | 984 | 987 | -20 | -2% | 5,700 |
| 2021/12/24 | 1,008 | 1,016 | 1,005 | 1,007 | -1 | -0.1% | 4,300 |
| 2021/12/23 | 1,005 | 1,008 | 1,005 | 1,008 | +3 | +0.3% | 800 |
| 2021/12/22 | 1,003 | 1,005 | 1,002 | 1,005 | -1 | -0.1% | 1,000 |
| 2021/12/21 | 1,004 | 1,006 | 1,004 | 1,006 | +7 | +0.7% | 900 |
| 2021/12/20 | 1,005 | 1,005 | 995 | 999 | -7 | -0.7% | 1,900 |
| 2021/12/17 | 1,005 | 1,015 | 1,003 | 1,006 | ±0 | ±0% | 1,900 |
| 2021/12/16 | 1,010 | 1,010 | 1,006 | 1,006 | -5 | -0.5% | 400 |
| 2021/12/15 | 1,025 | 1,025 | 1,011 | 1,011 | -14 | -1.4% | 2,500 |
| 2021/12/14 | 994 | 1,030 | 994 | 1,025 | +34 | +3.4% | 5,300 |
| 2021/12/13 | 1,031 | 1,043 | 991 | 991 | -26 | -2.6% | 10,100 |
| 2021/12/10 | 990 | 1,017 | 990 | 1,017 | +19 | +1.9% | 4,500 |
| 2021/12/09 | 1,006 | 1,018 | 993 | 998 | -8 | -0.8% | 4,200 |
| 2021/12/08 | 998 | 1,010 | 997 | 1,006 | -4 | -0.4% | 4,600 |
| 2021/12/07 | 1,003 | 1,010 | 997 | 1,010 | +7 | +0.7% | 2,900 |
| 2021/12/06 | 990 | 1,005 | 984 | 1,003 | +13 | +1.3% | 2,400 |
| 2021/12/03 | 954 | 990 | 931 | 990 | +34 | +3.6% | 6,600 |
| 2021/12/02 | 958 | 965 | 956 | 956 | -2 | -0.2% | 2,100 |
| 2021/12/01 | 984 | 986 | 958 | 958 | -26 | -2.6% | 3,800 |
| 2021/11/30 | 1,001 | 1,001 | 984 | 984 | -17 | -1.7% | 3,100 |
| 2021/11/29 | 982 | 1,005 | 982 | 1,001 | +8 | +0.8% | 1,900 |
| 2021/11/26 | 1,007 | 1,007 | 993 | 993 | -10 | -1% | 3,100 |
| 2021/11/25 | 999 | 1,009 | 999 | 1,003 | +9 | +0.9% | 2,600 |
| 2021/11/24 | 1,000 | 1,000 | 990 | 994 | -16 | -1.6% | 900 |
| 2021/11/22 | 993 | 1,013 | 988 | 1,010 | +10 | +1% | 4,100 |
| 2021/11/19 | 1,014 | 1,014 | 1,000 | 1,000 | -14 | -1.4% | 1,400 |
| 2021/11/18 | 1,030 | 1,030 | 1,000 | 1,014 | -24 | -2.3% | 4,100 |
| 2021/11/17 | 1,018 | 1,053 | 1,018 | 1,038 | +2 | +0.2% | 8,200 |
851～
900
件表示中 / 7000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 | 90,800円 | +32.3% | +61.2% | 3.30% | 8.14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 |
| 神通機 | 278,200円 | -6.7% | -47.3% | 2.73% | 21.49倍 | 1.04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 |
| インターライフ | 40,300円 | -2.6% | -9.7% | 4.96% | 10.47倍 | 1.49倍 |
|
遊技場・店舗内装工事が主力、音響システム・照明設備に強み。関西圏強化。配当性向４０％以上 |
| ＪＥＳＣＯ ＨＤ | 92,300円 | +21.6% | +44.3% | 4.33% | 5.82倍 | 0.94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 | 191,500円 | +15.4% | +10.3% | 1.88% | 18.48倍 | 1.55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
