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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 1,443 | 1,445 | 1,438 | 1,444 | +8 | +0.6% | 1,300 |
| 2025/02/03 | 1,445 | 1,445 | 1,435 | 1,436 | -9 | -0.6% | 1,400 |
| 2025/01/31 | 1,441 | 1,445 | 1,440 | 1,445 | +4 | +0.3% | 1,400 |
| 2025/01/30 | 1,444 | 1,446 | 1,441 | 1,441 | -3 | -0.2% | 1,600 |
| 2025/01/29 | 1,444 | 1,444 | 1,437 | 1,444 | ±0 | ±0% | 500 |
| 2025/01/28 | 1,438 | 1,444 | 1,435 | 1,444 | +4 | +0.3% | 1,000 |
| 2025/01/27 | 1,447 | 1,447 | 1,431 | 1,440 | +4 | +0.3% | 2,300 |
| 2025/01/24 | 1,430 | 1,458 | 1,421 | 1,436 | +4 | +0.3% | 35,700 |
| 2025/01/23 | 1,431 | 1,438 | 1,428 | 1,432 | +1 | +0.1% | 1,200 |
| 2025/01/22 | 1,438 | 1,440 | 1,431 | 1,431 | -3 | -0.2% | 2,300 |
| 2025/01/21 | 1,441 | 1,441 | 1,434 | 1,434 | -7 | -0.5% | 1,100 |
| 2025/01/20 | 1,450 | 1,450 | 1,438 | 1,441 | -9 | -0.6% | 1,200 |
| 2025/01/17 | 1,449 | 1,450 | 1,439 | 1,450 | +1 | +0.1% | 2,400 |
| 2025/01/16 | 1,449 | 1,450 | 1,440 | 1,449 | +5 | +0.3% | 2,500 |
| 2025/01/15 | 1,450 | 1,450 | 1,443 | 1,444 | -5 | -0.3% | 1,200 |
| 2025/01/14 | 1,448 | 1,450 | 1,442 | 1,449 | ±0 | ±0% | 3,400 |
| 2025/01/10 | 1,454 | 1,454 | 1,441 | 1,449 | -1 | -0.1% | 4,000 |
| 2025/01/09 | 1,460 | 1,460 | 1,448 | 1,450 | -10 | -0.7% | 28,200 |
| 2025/01/08 | 1,467 | 1,467 | 1,457 | 1,460 | -15 | -1% | 11,200 |
| 2025/01/07 | 1,474 | 1,475 | 1,467 | 1,475 | -2 | -0.1% | 2,000 |
| 2025/01/06 | 1,476 | 1,483 | 1,466 | 1,477 | ±0 | ±0% | 1,800 |
| 2024/12/30 | 1,479 | 1,484 | 1,472 | 1,477 | +5 | +0.3% | 2,200 |
| 2024/12/27 | 1,473 | 1,474 | 1,453 | 1,472 | +2 | +0.1% | 4,900 |
| 2024/12/26 | 1,468 | 1,470 | 1,454 | 1,470 | +5 | +0.3% | 6,400 |
| 2024/12/25 | 1,471 | 1,471 | 1,460 | 1,465 | +6 | +0.4% | 2,800 |
| 2024/12/24 | 1,469 | 1,469 | 1,454 | 1,459 | -10 | -0.7% | 1,100 |
| 2024/12/23 | 1,475 | 1,475 | 1,460 | 1,469 | -6 | -0.4% | 2,500 |
| 2024/12/20 | 1,470 | 1,475 | 1,461 | 1,475 | +4 | +0.3% | 2,700 |
| 2024/12/19 | 1,463 | 1,475 | 1,444 | 1,471 | +8 | +0.5% | 6,200 |
| 2024/12/18 | 1,457 | 1,464 | 1,451 | 1,463 | +6 | +0.4% | 5,500 |
| 2024/12/17 | 1,464 | 1,474 | 1,454 | 1,457 | -4 | -0.3% | 4,100 |
| 2024/12/16 | 1,467 | 1,475 | 1,457 | 1,461 | -14 | -0.9% | 3,100 |
| 2024/12/13 | 1,459 | 1,476 | 1,455 | 1,475 | +4 | +0.3% | 2,400 |
| 2024/12/12 | 1,471 | 1,479 | 1,454 | 1,471 | +5 | +0.3% | 2,100 |
| 2024/12/11 | 1,462 | 1,478 | 1,462 | 1,466 | -3 | -0.2% | 1,900 |
| 2024/12/10 | 1,465 | 1,478 | 1,444 | 1,469 | +7 | +0.5% | 6,500 |
| 2024/12/09 | 1,449 | 1,462 | 1,445 | 1,462 | +4 | +0.3% | 4,200 |
| 2024/12/06 | 1,467 | 1,470 | 1,450 | 1,458 | +3 | +0.2% | 11,100 |
| 2024/12/05 | 1,467 | 1,479 | 1,451 | 1,455 | -20 | -1.4% | 4,400 |
| 2024/12/04 | 1,475 | 1,484 | 1,475 | 1,475 | -10 | -0.7% | 3,800 |
| 2024/12/03 | 1,491 | 1,495 | 1,470 | 1,485 | ±0 | ±0% | 4,000 |
| 2024/12/02 | 1,483 | 1,494 | 1,480 | 1,485 | +2 | +0.1% | 2,100 |
| 2024/11/29 | 1,484 | 1,487 | 1,480 | 1,483 | +1 | +0.1% | 1,200 |
| 2024/11/28 | 1,479 | 1,489 | 1,453 | 1,482 | -2 | -0.1% | 3,400 |
| 2024/11/27 | 1,507 | 1,507 | 1,478 | 1,484 | -25 | -1.7% | 4,200 |
| 2024/11/26 | 1,498 | 1,510 | 1,490 | 1,509 | +11 | +0.7% | 8,800 |
| 2024/11/25 | 1,500 | 1,500 | 1,490 | 1,498 | -2 | -0.1% | 3,200 |
| 2024/11/22 | 1,498 | 1,500 | 1,486 | 1,500 | +14 | +0.9% | 2,700 |
| 2024/11/21 | 1,482 | 1,500 | 1,482 | 1,486 | -8 | -0.5% | 2,200 |
| 2024/11/20 | 1,496 | 1,500 | 1,483 | 1,494 | ±0 | ±0% | 2,000 |
51～
100
件表示中 / 3683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 | 160,000円 | -1.9% | +0.5% | 2.69% | 13.02倍 | 0.62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 | 120,600円 | +2.9% | -6.3% | 4.06% | 7.99倍 | 0.57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 | 438,500円 | +19.5% | +3.2% | 0.91% | 13.92倍 | 1.51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 |
| 日特塗 | 147,400円 | +0.5% | +0.6% | 4.07% | 7.46倍 | 0.58倍 |
|
航空機塗料で創業。現在は自動車用防音（制振、吸・遮音）材が主力。米国、中国、タイで生産販売 |
| エステー | 148,400円 | +10.6% | +19.2% | 2.96% | 12.39倍 | 0.96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
