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 |
|---|---|---|---|---|---|---|---|
| 2025/09/30 | 981 | 992 | 981 | 986 | +4 | +0.4% | 4,800 |
| 2025/09/29 | 992 | 994 | 982 | 982 | -23 | -2.3% | 28,000 |
| 2025/09/26 | 1,004 | 1,008 | 1,002 | 1,005 | +3 | +0.3% | 69,800 |
| 2025/09/25 | 1,013 | 1,013 | 1,000 | 1,002 | -11 | -1.1% | 20,700 |
| 2025/09/24 | 1,011 | 1,014 | 1,008 | 1,013 | +2 | +0.2% | 17,500 |
| 2025/09/22 | 1,002 | 1,011 | 1,001 | 1,011 | +9 | +0.9% | 13,100 |
| 2025/09/19 | 995 | 1,002 | 992 | 1,002 | +3 | +0.3% | 7,300 |
| 2025/09/18 | 994 | 999 | 993 | 999 | +5 | +0.5% | 7,000 |
| 2025/09/17 | 1,000 | 1,001 | 993 | 994 | -5 | -0.5% | 7,000 |
| 2025/09/16 | 1,004 | 1,004 | 996 | 999 | -3 | -0.3% | 12,400 |
| 2025/09/12 | 1,003 | 1,014 | 1,002 | 1,002 | ±0 | ±0% | 6,400 |
| 2025/09/11 | 1,008 | 1,018 | 1,002 | 1,002 | -6 | -0.6% | 6,300 |
| 2025/09/10 | 1,010 | 1,015 | 1,004 | 1,008 | -6 | -0.6% | 5,800 |
| 2025/09/09 | 1,015 | 1,018 | 1,013 | 1,014 | -5 | -0.5% | 3,200 |
| 2025/09/08 | 1,019 | 1,019 | 1,012 | 1,019 | ±0 | ±0% | 8,900 |
| 2025/09/05 | 1,008 | 1,022 | 1,008 | 1,019 | +4 | +0.4% | 8,000 |
| 2025/09/04 | 1,008 | 1,015 | 1,008 | 1,015 | +7 | +0.7% | 4,900 |
| 2025/09/03 | 1,010 | 1,017 | 1,000 | 1,008 | +1 | +0.1% | 10,700 |
| 2025/09/02 | 1,000 | 1,012 | 998 | 1,007 | +4 | +0.4% | 6,900 |
| 2025/09/01 | 999 | 1,020 | 999 | 1,003 | +4 | +0.4% | 9,300 |
| 2025/08/29 | 995 | 999 | 994 | 999 | ±0 | ±0% | 4,300 |
| 2025/08/28 | 990 | 999 | 985 | 999 | +7 | +0.7% | 5,700 |
| 2025/08/27 | 1,000 | 1,000 | 992 | 992 | -7 | -0.7% | 6,200 |
| 2025/08/26 | 1,003 | 1,003 | 995 | 999 | -2 | -0.2% | 5,700 |
| 2025/08/25 | 1,000 | 1,007 | 999 | 1,001 | +2 | +0.2% | 6,800 |
| 2025/08/22 | 1,000 | 1,000 | 994 | 999 | +1 | +0.1% | 7,200 |
| 2025/08/21 | 990 | 998 | 986 | 998 | +14 | +1.4% | 6,800 |
| 2025/08/20 | 984 | 985 | 980 | 984 | +6 | +0.6% | 4,800 |
| 2025/08/19 | 981 | 985 | 977 | 978 | +2 | +0.2% | 11,800 |
| 2025/08/18 | 970 | 976 | 968 | 976 | +14 | +1.5% | 11,600 |
| 2025/08/15 | 962 | 962 | 957 | 962 | ±0 | ±0% | 6,100 |
| 2025/08/14 | 964 | 967 | 951 | 962 | +1 | +0.1% | 14,900 |
| 2025/08/13 | 975 | 975 | 961 | 961 | -12 | -1.2% | 14,700 |
| 2025/08/12 | 1,010 | 1,020 | 967 | 973 | -27 | -2.7% | 49,600 |
| 2025/08/08 | 1,000 | 1,000 | 980 | 1,000 | +19 | +1.9% | 22,800 |
| 2025/08/07 | 959 | 981 | 959 | 981 | +22 | +2.3% | 15,300 |
| 2025/08/06 | 961 | 961 | 956 | 959 | -4 | -0.4% | 6,900 |
| 2025/08/05 | 970 | 970 | 959 | 963 | ±0 | ±0% | 7,600 |
| 2025/08/04 | 962 | 963 | 951 | 963 | ±0 | ±0% | 7,500 |
| 2025/08/01 | 964 | 965 | 960 | 963 | +8 | +0.8% | 5,800 |
| 2025/07/31 | 944 | 955 | 941 | 955 | +13 | +1.4% | 7,400 |
| 2025/07/30 | 937 | 942 | 937 | 942 | +5 | +0.5% | 1,900 |
| 2025/07/29 | 943 | 943 | 935 | 937 | -7 | -0.7% | 5,700 |
| 2025/07/28 | 934 | 944 | 930 | 944 | +14 | +1.5% | 10,100 |
| 2025/07/25 | 920 | 930 | 912 | 930 | +20 | +2.2% | 4,500 |
| 2025/07/24 | 914 | 914 | 910 | 910 | -4 | -0.4% | 1,800 |
| 2025/07/23 | 910 | 915 | 907 | 914 | +6 | +0.7% | 2,300 |
| 2025/07/22 | 890 | 908 | 890 | 908 | +18 | +2% | 5,800 |
| 2025/07/18 | 898 | 900 | 890 | 890 | -3 | -0.3% | 2,000 |
| 2025/07/17 | 898 | 899 | 893 | 893 | -5 | -0.6% | 4,500 |
51～
100
件表示中 / 7097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 | 135,400円 | +32.3% | +61.2% | 3.69% | 12.14倍 | 1.04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 |
| 森 組 | 31,900円 | -2.2% | -2.5% | 4.39% | 15.37倍 | 0.71倍 |
|
土木からマンション建築主体に。旭化成ホームズが筆頭株主。長谷工コーポとの協力関係続く |
| インターライフ | 60,600円 | -2.6% | +24.6% | 4.13% | 12.37倍 | 2.00倍 |
|
内装工事が主力、音響・照明設備などエンジニアリングを拡充。関西圏強化。配当性向４０％以上 |
| エムビーエス | 130,700円 | +10.3% | +10.0% | 0.99% | 18.12倍 | 2.45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 |
| 富士Ｐ・Ｓ | 53,700円 | +4.2% | +51.6% | 2.61% | 12.16倍 | 0.75倍 |
|
ＰＣ工法大手で橋梁など土木工事が主力。官公庁向けが大半。九州から全国化、枕木分野を強化 |
市場注目の銘柄
チャート関連のコラム
