ソフト９９コーポレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/06/25 | 3,615 | 3,615 | 3,615 | 3,615 | ±0 | ±0% | 100 |
| 2026/06/24 | 3,685 | 3,685 | 3,615 | 3,615 | -30 | -0.8% | 200 |
| 2026/06/23 | 3,680 | 3,680 | 3,645 | 3,645 | -35 | -1% | 200 |
| 2026/06/22 | 3,620 | 3,680 | 3,620 | 3,680 | +5 | +0.1% | 400 |
| 2026/06/19 | 3,605 | 3,675 | 3,605 | 3,675 | +85 | +2.4% | 200 |
| 2026/06/18 | 3,600 | 3,600 | 3,575 | 3,590 | -5 | -0.1% | 1,700 |
| 2026/06/17 | 3,400 | 3,660 | 3,400 | 3,595 | +195 | +5.7% | 4,300 |
| 2026/06/16 | 3,430 | 3,430 | 3,400 | 3,400 | -50 | -1.4% | 400 |
| 2026/06/15 | 3,530 | 3,535 | 3,450 | 3,450 | +20 | +0.6% | 500 |
| 2026/06/12 | 3,430 | 3,430 | 3,430 | 3,430 | +10 | +0.3% | 200 |
| 2026/06/11 | 3,430 | 3,430 | 3,420 | 3,420 | -45 | -1.3% | 200 |
| 2026/06/10 | 3,460 | 3,530 | 3,450 | 3,465 | +15 | +0.4% | 600 |
| 2026/06/09 | 3,450 | 3,450 | 3,450 | 3,450 | -40 | -1.1% | 100 |
| 2026/06/08 | 3,490 | 3,490 | 3,490 | 3,490 | ±0 | ±0% | 200 |
| 2026/06/05 | 3,420 | 3,490 | 3,420 | 3,490 | +40 | +1.2% | 200 |
| 2026/06/04 | 3,675 | 3,675 | 3,450 | 3,450 | -85 | -2.4% | 4,400 |
| 2026/06/03 | 3,545 | 3,545 | 3,535 | 3,535 | -5 | -0.1% | 400 |
| 2026/06/02 | 3,600 | 3,600 | 3,540 | 3,540 | -55 | -1.5% | 2,600 |
| 2026/06/01 | 3,595 | 3,600 | 3,595 | 3,595 | -45 | -1.2% | 800 |
| 2026/05/29 | 3,625 | 3,640 | 3,625 | 3,640 | -25 | -0.7% | 300 |
| 2026/05/28 | 3,665 | 3,665 | 3,665 | 3,665 | -5 | -0.1% | 100 |
| 2026/05/27 | 3,690 | 3,740 | 3,670 | 3,670 | +40 | +1.1% | 1,100 |
| 2026/05/26 | 3,630 | 3,630 | 3,630 | 3,630 | ±0 | ±0% | 100 |
| 2026/05/25 | 3,630 | 3,630 | 3,630 | 3,630 | ±0 | ±0% | 100 |
| 2026/05/22 | 3,630 | 3,630 | 3,630 | 3,630 | +30 | +0.8% | 100 |
| 2026/05/21 | 3,715 | 3,715 | 3,600 | 3,600 | -120 | -3.2% | 1,100 |
| 2026/05/20 | 3,720 | 3,720 | 3,720 | 3,720 | - | - | 100 |
| 2026/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/05/18 | 3,800 | 3,800 | 3,790 | 3,790 | -55 | -1.4% | 200 |
| 2026/05/15 | 3,850 | 3,850 | 3,845 | 3,845 | -75 | -1.9% | 300 |
| 2026/05/14 | 3,660 | 3,925 | 3,660 | 3,920 | +300 | +8.3% | 5,100 |
| 2026/05/13 | 3,620 | 3,620 | 3,620 | 3,620 | -30 | -0.8% | 200 |
| 2026/05/12 | 3,645 | 3,650 | 3,645 | 3,650 | +15 | +0.4% | 400 |
| 2026/05/11 | 3,615 | 3,635 | 3,615 | 3,635 | +35 | +1% | 1,000 |
| 2026/05/08 | 3,660 | 3,660 | 3,565 | 3,600 | -65 | -1.8% | 7,000 |
| 2026/05/07 | 3,615 | 3,670 | 3,615 | 3,665 | - | - | 1,300 |
| 2026/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/04/30 | 3,635 | 3,635 | 3,635 | 3,635 | +5 | +0.1% | 200 |
| 2026/04/28 | 3,620 | 3,630 | 3,620 | 3,630 | -5 | -0.1% | 500 |
| 2026/04/27 | 3,590 | 3,665 | 3,590 | 3,635 | -15 | -0.4% | 800 |
| 2026/04/24 | 3,650 | 3,650 | 3,650 | 3,650 | -50 | -1.4% | 200 |
| 2026/04/23 | 3,700 | 3,700 | 3,700 | 3,700 | - | - | 100 |
| 2026/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/04/21 | 3,685 | 3,765 | 3,675 | 3,765 | +85 | +2.3% | 1,900 |
| 2026/04/20 | 3,680 | 3,765 | 3,680 | 3,680 | ±0 | ±0% | 1,600 |
| 2026/04/17 | 3,750 | 3,750 | 3,680 | 3,680 | -70 | -1.9% | 1,300 |
| 2026/04/16 | 3,735 | 3,750 | 3,735 | 3,750 | +10 | +0.3% | 200 |
| 2026/04/15 | 3,750 | 3,750 | 3,740 | 3,740 | +60 | +1.6% | 600 |
| 2026/04/14 | 3,665 | 3,680 | 3,665 | 3,680 | +15 | +0.4% | 300 |
| 2026/04/13 | 3,695 | 3,695 | 3,665 | 3,665 | -30 | -0.8% | 600 |
1～
50
件表示中 / 3971件
類似銘柄と比較する
現在ご覧いただいている「ソフト９９」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 |
|---|---|---|---|---|---|---|---|---|
| ソフト９９ | 361,500円 | +1.5% | -2.8% | 1.88% | 25.18倍 | 1.33倍 |
|
「ソフト９９」カーワックス、補修剤等の自動車ケミカル用品大手。半導体など産業資材も柱 |
| 住精化 | 129,100円 | - | - | 3.72% | - | 0.80倍 |
|
紙おむつ用の高吸水性樹脂が大黒柱。国内外に生産拠点。各種工業用ガス、微粒子ポリマー等も |
| 堺化学 | 511,000円 | +0.3% | -6.8% | 3.13% | 17.78倍 | 1.01倍 |
|
風邪薬「改源」で著名な化学メーカー。酸化チタンは汎用品撤退、電子や化粧品など機能品に軸足 |
| 積水樹 | 252,300円 | +7.5% | +3.8% | 3.25% | 17.18倍 | 0.76倍 |
|
防護壁など道路資材でトップ。外構・景観製品のデザイン力に強み。欧州強化中。積水グループ |
| 未来工業 | 302,500円 | - | - | 3.31% | - | 0.88倍 |
|
電設資材メーカー。劇団がルーツ。製品数は約２万点、独自製品多く高利益率。残業ゼロ経営 |
市場注目の銘柄
チャート関連のコラム
