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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 1,138 | 1,138 | 1,122 | 1,134 | +5 | +0.4% | 8,400 |
| 2022/08/24 | 1,120 | 1,129 | 1,115 | 1,129 | +13 | +1.2% | 2,800 |
| 2022/08/23 | 1,118 | 1,122 | 1,116 | 1,116 | -2 | -0.2% | 4,000 |
| 2022/08/22 | 1,112 | 1,120 | 1,111 | 1,118 | +6 | +0.5% | 3,600 |
| 2022/08/19 | 1,116 | 1,117 | 1,110 | 1,112 | +1 | +0.1% | 3,900 |
| 2022/08/18 | 1,112 | 1,115 | 1,110 | 1,111 | -1 | -0.1% | 3,800 |
| 2022/08/17 | 1,109 | 1,121 | 1,109 | 1,112 | +3 | +0.3% | 3,500 |
| 2022/08/16 | 1,112 | 1,116 | 1,106 | 1,109 | -5 | -0.4% | 2,100 |
| 2022/08/15 | 1,108 | 1,117 | 1,108 | 1,114 | +7 | +0.6% | 1,800 |
| 2022/08/12 | 1,107 | 1,113 | 1,106 | 1,107 | ±0 | ±0% | 1,900 |
| 2022/08/10 | 1,110 | 1,110 | 1,105 | 1,107 | -1 | -0.1% | 3,600 |
| 2022/08/09 | 1,112 | 1,112 | 1,107 | 1,108 | +1 | +0.1% | 1,700 |
| 2022/08/08 | 1,116 | 1,116 | 1,106 | 1,107 | -1 | -0.1% | 2,900 |
| 2022/08/05 | 1,121 | 1,121 | 1,106 | 1,108 | -13 | -1.2% | 3,500 |
| 2022/08/04 | 1,119 | 1,122 | 1,111 | 1,121 | +15 | +1.4% | 3,300 |
| 2022/08/03 | 1,113 | 1,122 | 1,105 | 1,106 | +2 | +0.2% | 2,100 |
| 2022/08/02 | 1,112 | 1,115 | 1,104 | 1,104 | -25 | -2.2% | 8,700 |
| 2022/08/01 | 1,126 | 1,135 | 1,122 | 1,129 | +3 | +0.3% | 1,800 |
| 2022/07/29 | 1,117 | 1,134 | 1,117 | 1,126 | +10 | +0.9% | 4,400 |
| 2022/07/28 | 1,117 | 1,118 | 1,116 | 1,116 | -1 | -0.1% | 1,200 |
| 2022/07/27 | 1,130 | 1,130 | 1,117 | 1,117 | -16 | -1.4% | 5,300 |
| 2022/07/26 | 1,138 | 1,140 | 1,128 | 1,133 | -3 | -0.3% | 2,600 |
| 2022/07/25 | 1,158 | 1,158 | 1,115 | 1,136 | +33 | +3% | 19,400 |
| 2022/07/22 | 1,100 | 1,105 | 1,100 | 1,103 | +1 | +0.1% | 5,800 |
| 2022/07/21 | 1,103 | 1,108 | 1,101 | 1,102 | -1 | -0.1% | 7,700 |
| 2022/07/20 | 1,104 | 1,105 | 1,101 | 1,103 | +1 | +0.1% | 4,200 |
| 2022/07/19 | 1,101 | 1,106 | 1,101 | 1,102 | +1 | +0.1% | 2,300 |
| 2022/07/15 | 1,101 | 1,104 | 1,100 | 1,101 | ±0 | ±0% | 1,700 |
| 2022/07/14 | 1,101 | 1,103 | 1,100 | 1,101 | -1 | -0.1% | 3,500 |
| 2022/07/13 | 1,102 | 1,105 | 1,098 | 1,102 | ±0 | ±0% | 3,800 |
| 2022/07/12 | 1,105 | 1,105 | 1,097 | 1,102 | -3 | -0.3% | 4,400 |
| 2022/07/11 | 1,101 | 1,111 | 1,101 | 1,105 | +5 | +0.5% | 4,400 |
| 2022/07/08 | 1,099 | 1,109 | 1,099 | 1,100 | -1 | -0.1% | 4,000 |
| 2022/07/07 | 1,098 | 1,105 | 1,098 | 1,101 | +3 | +0.3% | 3,800 |
| 2022/07/06 | 1,101 | 1,101 | 1,097 | 1,098 | +1 | +0.1% | 5,200 |
| 2022/07/05 | 1,112 | 1,112 | 1,094 | 1,097 | -14 | -1.3% | 8,900 |
| 2022/07/04 | 1,107 | 1,130 | 1,107 | 1,111 | +7 | +0.6% | 2,700 |
| 2022/07/01 | 1,138 | 1,138 | 1,104 | 1,104 | -29 | -2.6% | 3,100 |
| 2022/06/30 | 1,131 | 1,134 | 1,110 | 1,133 | +32 | +2.9% | 13,700 |
| 2022/06/29 | 1,107 | 1,120 | 1,098 | 1,101 | -5 | -0.5% | 16,300 |
| 2022/06/28 | 1,110 | 1,118 | 1,103 | 1,106 | ±0 | ±0% | 5,400 |
| 2022/06/27 | 1,124 | 1,129 | 1,072 | 1,106 | -14 | -1.3% | 11,700 |
| 2022/06/24 | 1,127 | 1,127 | 1,114 | 1,120 | +10 | +0.9% | 7,000 |
| 2022/06/23 | 1,110 | 1,116 | 1,106 | 1,110 | ±0 | ±0% | 13,100 |
| 2022/06/22 | 1,124 | 1,126 | 1,110 | 1,110 | -10 | -0.9% | 2,800 |
| 2022/06/21 | 1,122 | 1,122 | 1,119 | 1,120 | +9 | +0.8% | 1,900 |
| 2022/06/20 | 1,119 | 1,119 | 1,110 | 1,111 | -8 | -0.7% | 3,300 |
| 2022/06/17 | 1,127 | 1,127 | 1,115 | 1,119 | -12 | -1.1% | 2,400 |
| 2022/06/16 | 1,135 | 1,144 | 1,131 | 1,131 | +1 | +0.1% | 800 |
| 2022/06/15 | 1,139 | 1,139 | 1,130 | 1,130 | -9 | -0.8% | 3,100 |
651～
700
件表示中 / 3685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 | 162,000円 | -1.9% | +0.5% | 2.65% | 13.18倍 | 0.63倍 |
|
「ソフト９９」カーワックス、補修剤等の自動車用品大手。半導体など産業資材を第２の柱に育成 |
| メック | 212,000円 | +9.7% | +8.9% | 2.59% | 11.03倍 | 1.48倍 |
|
パッケージ基板の銅表面処理（密着向上）剤で世界的。北九州に新拠点建設、海外は現地生産軸 |
| 大日塗 | 126,900円 | +2.9% | -6.3% | 3.86% | 8.40倍 | 0.60倍 |
|
塗料国内４位。三菱色が濃厚。重防食・住宅建材用に強み。傘下企業で照明機器、蛍光色材事業も |
| 東洋合成 | 431,500円 | +19.5% | +3.2% | 0.93% | 13.70倍 | 1.48倍 |
|
半導体や液晶のフォトレジスト用感光性材料を製造。化成品は高純度溶剤、香料材料などが柱 |
| エステー | 153,900円 | +10.6% | +19.2% | 2.86% | 12.85倍 | 0.99倍 |
|
家庭用消臭芳香剤トップ３、衣類防虫剤１位の日用品メーカー。「消臭力」や「ムシューダ」が主軸 |
市場注目の銘柄
チャート関連のコラム
