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 |
|---|---|---|---|---|---|---|---|
| 2024/03/06 | 1,540 | 1,545 | 1,525 | 1,531 | -19 | -1.2% | 14,700 |
| 2024/03/05 | 1,547 | 1,550 | 1,545 | 1,550 | +3 | +0.2% | 7,200 |
| 2024/03/04 | 1,545 | 1,560 | 1,538 | 1,547 | -2 | -0.1% | 17,500 |
| 2024/03/01 | 1,548 | 1,552 | 1,543 | 1,549 | +1 | +0.1% | 9,500 |
| 2024/02/29 | 1,555 | 1,561 | 1,540 | 1,548 | -7 | -0.5% | 19,800 |
| 2024/02/28 | 1,559 | 1,579 | 1,555 | 1,555 | +37 | +2.4% | 25,600 |
| 2024/02/27 | 1,524 | 1,539 | 1,510 | 1,518 | -6 | -0.4% | 11,100 |
| 2024/02/26 | 1,499 | 1,555 | 1,499 | 1,524 | +54 | +3.7% | 26,300 |
| 2024/02/22 | 1,458 | 1,470 | 1,458 | 1,470 | +12 | +0.8% | 4,200 |
| 2024/02/21 | 1,445 | 1,459 | 1,433 | 1,458 | +10 | +0.7% | 2,200 |
| 2024/02/20 | 1,456 | 1,463 | 1,447 | 1,448 | -4 | -0.3% | 2,700 |
| 2024/02/19 | 1,454 | 1,456 | 1,445 | 1,452 | +7 | +0.5% | 1,800 |
| 2024/02/16 | 1,462 | 1,468 | 1,445 | 1,445 | -26 | -1.8% | 3,200 |
| 2024/02/15 | 1,468 | 1,480 | 1,458 | 1,471 | +3 | +0.2% | 3,300 |
| 2024/02/14 | 1,473 | 1,479 | 1,454 | 1,468 | -12 | -0.8% | 3,900 |
| 2024/02/13 | 1,448 | 1,480 | 1,446 | 1,480 | +33 | +2.3% | 10,700 |
| 2024/02/09 | 1,450 | 1,453 | 1,425 | 1,447 | -9 | -0.6% | 9,000 |
| 2024/02/08 | 1,449 | 1,457 | 1,444 | 1,456 | +12 | +0.8% | 7,500 |
| 2024/02/07 | 1,445 | 1,447 | 1,440 | 1,444 | +4 | +0.3% | 5,400 |
| 2024/02/06 | 1,416 | 1,440 | 1,416 | 1,440 | +24 | +1.7% | 4,800 |
| 2024/02/05 | 1,414 | 1,416 | 1,405 | 1,416 | +1 | +0.1% | 3,400 |
| 2024/02/02 | 1,410 | 1,418 | 1,410 | 1,415 | +1 | +0.1% | 1,300 |
| 2024/02/01 | 1,406 | 1,420 | 1,405 | 1,414 | +8 | +0.6% | 2,600 |
| 2024/01/31 | 1,408 | 1,410 | 1,405 | 1,406 | -2 | -0.1% | 2,600 |
| 2024/01/30 | 1,408 | 1,418 | 1,408 | 1,408 | +1 | +0.1% | 2,400 |
| 2024/01/29 | 1,406 | 1,414 | 1,406 | 1,407 | +1 | +0.1% | 2,400 |
| 2024/01/26 | 1,428 | 1,428 | 1,406 | 1,406 | -9 | -0.6% | 4,500 |
| 2024/01/25 | 1,413 | 1,418 | 1,410 | 1,415 | +2 | +0.1% | 3,200 |
| 2024/01/24 | 1,420 | 1,420 | 1,408 | 1,413 | -4 | -0.3% | 1,600 |
| 2024/01/23 | 1,415 | 1,423 | 1,413 | 1,417 | -7 | -0.5% | 4,900 |
| 2024/01/22 | 1,427 | 1,428 | 1,418 | 1,424 | +11 | +0.8% | 4,000 |
| 2024/01/19 | 1,426 | 1,426 | 1,413 | 1,413 | -5 | -0.4% | 1,800 |
| 2024/01/18 | 1,419 | 1,427 | 1,418 | 1,418 | -1 | -0.1% | 6,700 |
| 2024/01/17 | 1,415 | 1,420 | 1,414 | 1,419 | +5 | +0.4% | 3,200 |
| 2024/01/16 | 1,413 | 1,425 | 1,413 | 1,414 | +1 | +0.1% | 3,900 |
| 2024/01/15 | 1,426 | 1,426 | 1,403 | 1,413 | -7 | -0.5% | 7,300 |
| 2024/01/12 | 1,425 | 1,425 | 1,411 | 1,420 | -5 | -0.4% | 2,400 |
| 2024/01/11 | 1,404 | 1,427 | 1,404 | 1,425 | +21 | +1.5% | 3,300 |
| 2024/01/10 | 1,411 | 1,413 | 1,400 | 1,404 | -7 | -0.5% | 4,600 |
| 2024/01/09 | 1,406 | 1,417 | 1,402 | 1,411 | +6 | +0.4% | 5,600 |
| 2024/01/05 | 1,410 | 1,410 | 1,401 | 1,405 | -5 | -0.4% | 2,600 |
| 2024/01/04 | 1,417 | 1,417 | 1,404 | 1,410 | -7 | -0.5% | 4,700 |
| 2023/12/29 | 1,414 | 1,426 | 1,410 | 1,417 | +8 | +0.6% | 5,200 |
| 2023/12/28 | 1,404 | 1,414 | 1,396 | 1,409 | +7 | +0.5% | 4,600 |
| 2023/12/27 | 1,388 | 1,405 | 1,388 | 1,402 | +2 | +0.1% | 3,000 |
| 2023/12/26 | 1,394 | 1,408 | 1,389 | 1,400 | -6 | -0.4% | 2,800 |
| 2023/12/25 | 1,395 | 1,406 | 1,386 | 1,406 | +5 | +0.4% | 5,000 |
| 2023/12/22 | 1,408 | 1,409 | 1,391 | 1,401 | -7 | -0.5% | 5,300 |
| 2023/12/21 | 1,378 | 1,418 | 1,378 | 1,408 | +9 | +0.6% | 8,800 |
| 2023/12/20 | 1,398 | 1,409 | 1,375 | 1,399 | +2 | +0.1% | 5,000 |
51～
100
件表示中 / 3459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 | 145,900円 | -1.9% | +0.5% | 2.88% | 11.87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 | 113,900円 | +2.9% | -15.7% | 3.51% | 8.53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 |
| 田中化研 | 102,000円 | +4.2% | -49.7% | 0.39% | 23.70倍 | 1.93倍 |
|
住友化学傘下。リチウムイオン電池・ニッケル水素電池向けの正極材料専業。車載電池用に注力 |
| 日化産 | 148,800円 | +10.1% | +12.1% | 4.03% | 14.54倍 | 0.63倍 |
|
無機系の表面処理薬品、２次電池用正極材受託加工が柱。タイに現法。住宅用防災建材も収益源 |
| 日特塗 | 126,300円 | -4.0% | -27.9% | 3.80% | 9.47倍 | 0.51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 |
市場注目の銘柄
チャート関連のコラム
