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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,207 | 1,225 | 1,202 | 1,209 | +1 | +0.1% | 2,500 |
| 2021/08/18 | 1,216 | 1,230 | 1,200 | 1,208 | -14 | -1.1% | 7,700 |
| 2021/08/17 | 1,229 | 1,229 | 1,216 | 1,222 | -7 | -0.6% | 1,700 |
| 2021/08/16 | 1,251 | 1,251 | 1,190 | 1,229 | -30 | -2.4% | 11,000 |
| 2021/08/13 | 1,250 | 1,259 | 1,247 | 1,259 | +9 | +0.7% | 1,400 |
| 2021/08/12 | 1,247 | 1,259 | 1,247 | 1,250 | +6 | +0.5% | 4,700 |
| 2021/08/11 | 1,265 | 1,279 | 1,244 | 1,244 | -16 | -1.3% | 7,800 |
| 2021/08/10 | 1,295 | 1,300 | 1,260 | 1,260 | -40 | -3.1% | 8,800 |
| 2021/08/06 | 1,300 | 1,305 | 1,277 | 1,300 | +26 | +2% | 15,500 |
| 2021/08/05 | 1,276 | 1,308 | 1,270 | 1,274 | -14 | -1.1% | 8,000 |
| 2021/08/04 | 1,283 | 1,308 | 1,282 | 1,288 | -16 | -1.2% | 4,400 |
| 2021/08/03 | 1,300 | 1,308 | 1,293 | 1,304 | ±0 | ±0% | 4,400 |
| 2021/08/02 | 1,302 | 1,304 | 1,283 | 1,304 | -2 | -0.2% | 3,700 |
| 2021/07/30 | 1,285 | 1,310 | 1,285 | 1,306 | +32 | +2.5% | 7,400 |
| 2021/07/29 | 1,270 | 1,315 | 1,268 | 1,274 | -9 | -0.7% | 5,200 |
| 2021/07/28 | 1,279 | 1,283 | 1,266 | 1,283 | +4 | +0.3% | 3,300 |
| 2021/07/27 | 1,294 | 1,298 | 1,272 | 1,279 | -19 | -1.5% | 8,200 |
| 2021/07/26 | 1,327 | 1,336 | 1,281 | 1,298 | +1 | +0.1% | 8,400 |
| 2021/07/21 | 1,330 | 1,356 | 1,274 | 1,297 | -49 | -3.6% | 22,400 |
| 2021/07/20 | 1,322 | 1,367 | 1,321 | 1,346 | -3 | -0.2% | 9,900 |
| 2021/07/19 | 1,310 | 1,349 | 1,300 | 1,349 | +19 | +1.4% | 11,200 |
| 2021/07/16 | 1,328 | 1,330 | 1,287 | 1,330 | +22 | +1.7% | 4,200 |
| 2021/07/15 | 1,277 | 1,336 | 1,277 | 1,308 | +29 | +2.3% | 8,500 |
| 2021/07/14 | 1,269 | 1,315 | 1,269 | 1,279 | +3 | +0.2% | 6,800 |
| 2021/07/13 | 1,305 | 1,308 | 1,264 | 1,276 | -29 | -2.2% | 9,300 |
| 2021/07/12 | 1,246 | 1,306 | 1,246 | 1,305 | +35 | +2.8% | 21,300 |
| 2021/07/09 | 1,177 | 1,270 | 1,162 | 1,270 | +88 | +7.4% | 38,700 |
| 2021/07/08 | 1,220 | 1,239 | 1,161 | 1,182 | -37 | -3% | 22,200 |
| 2021/07/07 | 1,260 | 1,263 | 1,200 | 1,219 | -33 | -2.6% | 13,600 |
| 2021/07/06 | 1,257 | 1,265 | 1,250 | 1,252 | -10 | -0.8% | 5,600 |
| 2021/07/05 | 1,273 | 1,273 | 1,260 | 1,262 | -15 | -1.2% | 3,900 |
| 2021/07/02 | 1,275 | 1,300 | 1,273 | 1,277 | +2 | +0.2% | 9,000 |
| 2021/07/01 | 1,290 | 1,293 | 1,275 | 1,275 | -30 | -2.3% | 9,800 |
| 2021/06/30 | 1,283 | 1,308 | 1,277 | 1,305 | +18 | +1.4% | 17,700 |
| 2021/06/29 | 1,298 | 1,299 | 1,281 | 1,287 | -5 | -0.4% | 5,000 |
| 2021/06/28 | 1,319 | 1,319 | 1,278 | 1,292 | -15 | -1.1% | 15,700 |
| 2021/06/25 | 1,324 | 1,324 | 1,306 | 1,307 | -17 | -1.3% | 3,100 |
| 2021/06/24 | 1,331 | 1,331 | 1,322 | 1,324 | -7 | -0.5% | 900 |
| 2021/06/23 | 1,342 | 1,342 | 1,331 | 1,331 | -7 | -0.5% | 1,600 |
| 2021/06/22 | 1,315 | 1,339 | 1,311 | 1,338 | +24 | +1.8% | 3,400 |
| 2021/06/21 | 1,328 | 1,328 | 1,306 | 1,314 | -34 | -2.5% | 4,200 |
| 2021/06/18 | 1,375 | 1,375 | 1,348 | 1,348 | -27 | -2% | 2,100 |
| 2021/06/17 | 1,371 | 1,390 | 1,371 | 1,375 | -7 | -0.5% | 4,800 |
| 2021/06/16 | 1,365 | 1,382 | 1,360 | 1,382 | +9 | +0.7% | 4,100 |
| 2021/06/15 | 1,367 | 1,380 | 1,355 | 1,373 | +6 | +0.4% | 4,400 |
| 2021/06/14 | 1,376 | 1,376 | 1,360 | 1,367 | -9 | -0.7% | 1,800 |
| 2021/06/11 | 1,392 | 1,392 | 1,334 | 1,376 | -19 | -1.4% | 12,300 |
| 2021/06/10 | 1,395 | 1,395 | 1,381 | 1,395 | ±0 | ±0% | 4,300 |
| 2021/06/09 | 1,414 | 1,414 | 1,366 | 1,395 | -19 | -1.3% | 10,000 |
| 2021/06/08 | 1,367 | 1,429 | 1,365 | 1,414 | +73 | +5.4% | 43,900 |
801～
850
件表示中 / 3586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 | 150,000円 | -1.9% | +0.5% | 2.87% | 12.20倍 | 0.58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 |
| 大日塗 | 115,500円 | +2.9% | -6.3% | 4.24% | 7.65倍 | 0.54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 |
| 多木化 | 354,500円 | +11.0% | +98.2% | 1.55% | 16.25倍 | 0.81倍 |
|
肥料は１８８５年創業の先駆。千葉、福岡の水処理薬剤など化学品、運送業、商業施設賃貸も |
| 保土谷 | 391,500円 | +13.0% | +16.7% | 2.30% | 9.43倍 | 0.63倍 |
|
精密化学品が収益柱。有機ＥＬ材料を戦略分野に設定、韓国子会社ＳＦＣにはサムスンも出資 |
| カーリット | 130,600円 | +3.9% | +11.1% | 2.76% | 10.99倍 | 0.82倍 |
|
化学品、ボトリング、産業用部材、エンジニアリングが４本柱。自動車用緊急保安炎筒の最大手 |
市場注目の銘柄
チャート関連のコラム
