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 |
---|---|---|---|---|---|---|---|
2023/12/19 | 1,399 | 1,399 | 1,378 | 1,397 | +1 | +0.1% | 1,800 |
2023/12/18 | 1,408 | 1,408 | 1,370 | 1,396 | -10 | -0.7% | 6,300 |
2023/12/15 | 1,393 | 1,407 | 1,378 | 1,406 | +13 | +0.9% | 3,100 |
2023/12/14 | 1,403 | 1,406 | 1,385 | 1,393 | -10 | -0.7% | 1,800 |
2023/12/13 | 1,412 | 1,418 | 1,402 | 1,403 | -11 | -0.8% | 2,900 |
2023/12/12 | 1,410 | 1,416 | 1,395 | 1,414 | +6 | +0.4% | 2,500 |
2023/12/11 | 1,389 | 1,410 | 1,389 | 1,408 | +19 | +1.4% | 4,400 |
2023/12/08 | 1,395 | 1,405 | 1,372 | 1,389 | -9 | -0.6% | 5,900 |
2023/12/07 | 1,383 | 1,417 | 1,375 | 1,398 | +9 | +0.6% | 7,100 |
2023/12/06 | 1,400 | 1,404 | 1,371 | 1,389 | -11 | -0.8% | 4,400 |
2023/12/05 | 1,417 | 1,417 | 1,388 | 1,400 | -17 | -1.2% | 5,900 |
2023/12/04 | 1,372 | 1,417 | 1,372 | 1,417 | +37 | +2.7% | 11,600 |
2023/12/01 | 1,391 | 1,391 | 1,371 | 1,380 | -11 | -0.8% | 3,500 |
2023/11/30 | 1,395 | 1,395 | 1,381 | 1,391 | +1 | +0.1% | 5,900 |
2023/11/29 | 1,375 | 1,394 | 1,375 | 1,390 | +15 | +1.1% | 6,600 |
2023/11/28 | 1,376 | 1,387 | 1,351 | 1,375 | +19 | +1.4% | 11,600 |
2023/11/27 | 1,362 | 1,362 | 1,350 | 1,356 | +10 | +0.7% | 5,600 |
2023/11/24 | 1,350 | 1,357 | 1,343 | 1,346 | +3 | +0.2% | 5,400 |
2023/11/22 | 1,359 | 1,361 | 1,343 | 1,343 | -12 | -0.9% | 4,000 |
2023/11/21 | 1,350 | 1,360 | 1,347 | 1,355 | +6 | +0.4% | 5,300 |
2023/11/20 | 1,358 | 1,358 | 1,340 | 1,349 | +6 | +0.4% | 6,900 |
2023/11/17 | 1,343 | 1,358 | 1,330 | 1,343 | -12 | -0.9% | 6,100 |
2023/11/16 | 1,354 | 1,361 | 1,352 | 1,355 | +1 | +0.1% | 3,100 |
2023/11/15 | 1,342 | 1,365 | 1,340 | 1,354 | +12 | +0.9% | 8,100 |
2023/11/14 | 1,339 | 1,345 | 1,330 | 1,342 | +3 | +0.2% | 2,400 |
2023/11/13 | 1,343 | 1,347 | 1,335 | 1,339 | -1 | -0.1% | 3,700 |
2023/11/10 | 1,349 | 1,350 | 1,331 | 1,340 | -6 | -0.4% | 2,700 |
2023/11/09 | 1,339 | 1,351 | 1,339 | 1,346 | +16 | +1.2% | 4,200 |
2023/11/08 | 1,369 | 1,369 | 1,325 | 1,330 | -32 | -2.3% | 6,500 |
2023/11/07 | 1,394 | 1,394 | 1,346 | 1,362 | -40 | -2.9% | 22,300 |
2023/11/06 | 1,372 | 1,432 | 1,367 | 1,402 | +35 | +2.6% | 33,200 |
2023/11/02 | 1,375 | 1,380 | 1,366 | 1,367 | -6 | -0.4% | 4,000 |
2023/11/01 | 1,378 | 1,385 | 1,351 | 1,373 | -5 | -0.4% | 2,500 |
2023/10/31 | 1,340 | 1,378 | 1,332 | 1,378 | +38 | +2.8% | 12,600 |
2023/10/30 | 1,338 | 1,340 | 1,324 | 1,340 | ±0 | ±0% | 13,300 |
2023/10/27 | 1,337 | 1,340 | 1,322 | 1,340 | +6 | +0.4% | 13,100 |
2023/10/26 | 1,320 | 1,334 | 1,309 | 1,334 | +17 | +1.3% | 14,400 |
2023/10/25 | 1,295 | 1,317 | 1,281 | 1,317 | +22 | +1.7% | 8,900 |
2023/10/24 | 1,304 | 1,314 | 1,280 | 1,295 | -7 | -0.5% | 4,600 |
2023/10/23 | 1,310 | 1,310 | 1,296 | 1,302 | -15 | -1.1% | 2,800 |
2023/10/20 | 1,295 | 1,317 | 1,295 | 1,317 | +22 | +1.7% | 7,500 |
2023/10/19 | 1,314 | 1,314 | 1,295 | 1,295 | -19 | -1.4% | 2,100 |
2023/10/18 | 1,311 | 1,315 | 1,305 | 1,314 | +3 | +0.2% | 2,800 |
2023/10/17 | 1,314 | 1,314 | 1,301 | 1,311 | -3 | -0.2% | 4,700 |
2023/10/16 | 1,312 | 1,314 | 1,292 | 1,314 | +3 | +0.2% | 3,200 |
2023/10/13 | 1,310 | 1,312 | 1,307 | 1,311 | +1 | +0.1% | 4,300 |
2023/10/12 | 1,305 | 1,310 | 1,299 | 1,310 | +5 | +0.4% | 1,700 |
2023/10/11 | 1,307 | 1,308 | 1,302 | 1,305 | -2 | -0.2% | 4,400 |
2023/10/10 | 1,299 | 1,311 | 1,294 | 1,307 | +12 | +0.9% | 5,400 |
2023/10/06 | 1,284 | 1,298 | 1,284 | 1,295 | -1 | -0.1% | 2,100 |
101~
150
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