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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 934 | 934 | 930 | 932 | -2 | -0.2% | 2,500 |
| 2024/05/14 | 936 | 936 | 934 | 934 | -1 | -0.1% | 3,800 |
| 2024/05/13 | 927 | 935 | 927 | 935 | +8 | +0.9% | 2,200 |
| 2024/05/10 | 930 | 930 | 927 | 927 | -4 | -0.4% | 1,700 |
| 2024/05/09 | 934 | 934 | 930 | 931 | +5 | +0.5% | 3,000 |
| 2024/05/08 | 923 | 930 | 923 | 926 | +3 | +0.3% | 7,600 |
| 2024/05/07 | 924 | 928 | 923 | 923 | -1 | -0.1% | 3,700 |
| 2024/05/02 | 926 | 930 | 922 | 924 | ±0 | ±0% | 4,100 |
| 2024/05/01 | 924 | 929 | 916 | 924 | ±0 | ±0% | 4,300 |
| 2024/04/30 | 915 | 924 | 915 | 924 | +10 | +1.1% | 3,900 |
| 2024/04/26 | 929 | 929 | 914 | 914 | -15 | -1.6% | 23,800 |
| 2024/04/25 | 929 | 929 | 927 | 929 | ±0 | ±0% | 3,000 |
| 2024/04/24 | 925 | 929 | 925 | 929 | +6 | +0.7% | 3,400 |
| 2024/04/23 | 926 | 926 | 923 | 923 | +2 | +0.2% | 1,500 |
| 2024/04/22 | 925 | 926 | 921 | 921 | ±0 | ±0% | 5,700 |
| 2024/04/19 | 926 | 930 | 920 | 921 | -5 | -0.5% | 3,800 |
| 2024/04/18 | 923 | 927 | 923 | 926 | +4 | +0.4% | 1,100 |
| 2024/04/17 | 925 | 926 | 922 | 922 | -3 | -0.3% | 4,400 |
| 2024/04/16 | 928 | 930 | 925 | 925 | -3 | -0.3% | 3,300 |
| 2024/04/15 | 932 | 932 | 928 | 928 | -4 | -0.4% | 5,100 |
| 2024/04/12 | 938 | 939 | 932 | 932 | -5 | -0.5% | 3,500 |
| 2024/04/11 | 936 | 943 | 933 | 937 | +1 | +0.1% | 3,600 |
| 2024/04/10 | 938 | 944 | 936 | 936 | -3 | -0.3% | 3,000 |
| 2024/04/09 | 935 | 939 | 935 | 939 | +4 | +0.4% | 1,700 |
| 2024/04/08 | 940 | 940 | 934 | 935 | -2 | -0.2% | 3,600 |
| 2024/04/05 | 940 | 941 | 931 | 937 | +1 | +0.1% | 2,100 |
| 2024/04/04 | 935 | 936 | 935 | 936 | +4 | +0.4% | 2,700 |
| 2024/04/03 | 930 | 944 | 927 | 932 | +1 | +0.1% | 3,400 |
| 2024/04/02 | 935 | 937 | 928 | 931 | -4 | -0.4% | 2,700 |
| 2024/04/01 | 939 | 939 | 929 | 935 | -4 | -0.4% | 5,700 |
| 2024/03/29 | 932 | 943 | 930 | 939 | +7 | +0.8% | 7,100 |
| 2024/03/28 | 916 | 942 | 915 | 932 | -15 | -1.6% | 9,900 |
| 2024/03/27 | 941 | 950 | 941 | 947 | +6 | +0.6% | 8,700 |
| 2024/03/26 | 946 | 946 | 936 | 941 | -3 | -0.3% | 8,000 |
| 2024/03/25 | 943 | 946 | 942 | 944 | +1 | +0.1% | 5,100 |
| 2024/03/22 | 946 | 946 | 936 | 943 | -2 | -0.2% | 5,300 |
| 2024/03/21 | 943 | 946 | 943 | 945 | +5 | +0.5% | 4,700 |
| 2024/03/19 | 934 | 943 | 934 | 940 | +6 | +0.6% | 3,200 |
| 2024/03/18 | 935 | 938 | 933 | 934 | -1 | -0.1% | 1,800 |
| 2024/03/15 | 933 | 935 | 933 | 935 | ±0 | ±0% | 1,700 |
| 2024/03/14 | 936 | 936 | 931 | 935 | -1 | -0.1% | 6,700 |
| 2024/03/13 | 938 | 938 | 935 | 936 | +1 | +0.1% | 2,200 |
| 2024/03/12 | 935 | 935 | 932 | 935 | ±0 | ±0% | 1,900 |
| 2024/03/11 | 933 | 938 | 933 | 935 | +2 | +0.2% | 3,100 |
| 2024/03/08 | 937 | 938 | 932 | 933 | -4 | -0.4% | 3,800 |
| 2024/03/07 | 938 | 940 | 933 | 937 | +2 | +0.2% | 3,000 |
| 2024/03/06 | 931 | 938 | 931 | 935 | +4 | +0.4% | 3,300 |
| 2024/03/05 | 930 | 932 | 930 | 931 | +1 | +0.1% | 3,500 |
| 2024/03/04 | 934 | 937 | 930 | 930 | -4 | -0.4% | 4,400 |
| 2024/03/01 | 932 | 938 | 932 | 934 | +2 | +0.2% | 2,600 |
251～
300
件表示中 / 6959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 | 87,800円 | +32.3% | +61.2% | 3.42% | 7.87倍 | 0.71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 |
| ＳＡＡＦＨＤ | 27,000円 | +4.0% | +167.6% | 0.00% | 60.00倍 | 2.49倍 |
|
地盤調査改良が柱。官公庁向けＩＴコンサルやシステム開発、人材事業も。利益は期末集中 |
| インターライフ | 38,800円 | -2.6% | -9.7% | 5.15% | 10.04倍 | 1.43倍 |
|
遊技場・店舗内装工事中心に音響システム・照明設備や学校・公共施設工事を拡充。関西圏強化 |
| エムビーエス | 84,600円 | +8.0% | +25.0% | 1.54% | 13.51倍 | 1.73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 |
| 美樹工業 | 549,000円 | +28.2% | +29.9% | 3.64% | 6.67倍 | 0.38倍 |
|
大阪ガス軸のガス工事、子会社のセキスイハイム販売など住宅、建設が柱。不動産賃貸を育成 |
市場注目の銘柄
チャート関連のコラム
