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 |
|---|---|---|---|---|---|---|---|
| 2017/12/07 | 1,502 | 1,549 | 1,502 | 1,537 | +35 | +2.3% | 13,500 |
| 2017/12/06 | 1,571 | 1,576 | 1,502 | 1,502 | -75 | -4.8% | 30,800 |
| 2017/12/05 | 1,598 | 1,602 | 1,564 | 1,577 | -50 | -3.1% | 57,500 |
| 2017/12/04 | 1,470 | 1,700 | 1,470 | 1,627 | +193 | +13.5% | 149,700 |
| 2017/12/01 | 1,401 | 1,448 | 1,401 | 1,434 | +26 | +1.8% | 21,800 |
| 2017/11/30 | 1,356 | 1,440 | 1,356 | 1,408 | +52 | +3.8% | 25,700 |
| 2017/11/29 | 1,338 | 1,379 | 1,338 | 1,356 | +20 | +1.5% | 16,400 |
| 2017/11/28 | 1,340 | 1,342 | 1,326 | 1,336 | -3 | -0.2% | 9,900 |
| 2017/11/27 | 1,359 | 1,362 | 1,313 | 1,339 | -26 | -1.9% | 17,600 |
| 2017/11/24 | 1,379 | 1,380 | 1,351 | 1,365 | -5 | -0.4% | 26,500 |
| 2017/11/22 | 1,320 | 1,393 | 1,320 | 1,370 | +48 | +3.6% | 30,900 |
| 2017/11/21 | 1,310 | 1,328 | 1,295 | 1,322 | +8 | +0.6% | 52,000 |
| 2017/11/20 | 1,270 | 1,320 | 1,270 | 1,314 | +66 | +5.3% | 28,700 |
| 2017/11/17 | 1,272 | 1,294 | 1,243 | 1,248 | -24 | -1.9% | 20,600 |
| 2017/11/16 | 1,244 | 1,288 | 1,233 | 1,272 | +15 | +1.2% | 12,700 |
| 2017/11/15 | 1,299 | 1,299 | 1,204 | 1,257 | -54 | -4.1% | 22,600 |
| 2017/11/14 | 1,271 | 1,328 | 1,259 | 1,311 | +70 | +5.6% | 38,600 |
| 2017/11/13 | 1,261 | 1,267 | 1,241 | 1,241 | -40 | -3.1% | 16,400 |
| 2017/11/10 | 1,289 | 1,298 | 1,276 | 1,281 | -8 | -0.6% | 17,000 |
| 2017/11/09 | 1,301 | 1,318 | 1,276 | 1,289 | -19 | -1.5% | 28,000 |
| 2017/11/08 | 1,307 | 1,310 | 1,298 | 1,308 | ±0 | ±0% | 18,500 |
| 2017/11/07 | 1,295 | 1,308 | 1,279 | 1,308 | +13 | +1% | 32,300 |
| 2017/11/06 | 1,234 | 1,307 | 1,234 | 1,295 | +61 | +4.9% | 53,400 |
| 2017/11/02 | 1,185 | 1,234 | 1,185 | 1,234 | +37 | +3.1% | 40,500 |
| 2017/11/01 | 1,263 | 1,281 | 1,184 | 1,197 | +54 | +4.7% | 112,500 |
| 2017/10/31 | 1,113 | 1,145 | 1,113 | 1,143 | +39 | +3.5% | 25,700 |
| 2017/10/30 | 1,100 | 1,109 | 1,093 | 1,104 | +25 | +2.3% | 13,000 |
| 2017/10/27 | 1,064 | 1,079 | 1,064 | 1,079 | +24 | +2.3% | 12,500 |
| 2017/10/26 | 1,076 | 1,080 | 1,055 | 1,055 | -21 | -2% | 13,100 |
| 2017/10/25 | 1,069 | 1,080 | 1,069 | 1,076 | +14 | +1.3% | 10,100 |
| 2017/10/24 | 1,035 | 1,084 | 1,035 | 1,062 | +21 | +2% | 21,500 |
| 2017/10/23 | 1,065 | 1,065 | 1,030 | 1,041 | -9 | -0.9% | 9,900 |
| 2017/10/20 | 1,046 | 1,056 | 1,045 | 1,050 | -10 | -0.9% | 7,000 |
| 2017/10/19 | 1,058 | 1,066 | 1,052 | 1,060 | -7 | -0.7% | 12,500 |
| 2017/10/18 | 1,058 | 1,077 | 1,029 | 1,067 | -2 | -0.2% | 20,200 |
| 2017/10/17 | 1,073 | 1,082 | 1,065 | 1,069 | -15 | -1.4% | 16,600 |
| 2017/10/16 | 1,079 | 1,085 | 1,073 | 1,084 | -1 | -0.1% | 11,800 |
| 2017/10/13 | 1,078 | 1,085 | 1,073 | 1,085 | -4 | -0.4% | 8,900 |
| 2017/10/12 | 1,078 | 1,090 | 1,078 | 1,089 | +17 | +1.6% | 6,100 |
| 2017/10/11 | 1,058 | 1,078 | 1,058 | 1,072 | +14 | +1.3% | 7,900 |
| 2017/10/10 | 1,051 | 1,062 | 1,048 | 1,058 | -11 | -1% | 20,500 |
| 2017/10/06 | 1,081 | 1,092 | 1,069 | 1,069 | -29 | -2.6% | 14,900 |
| 2017/10/05 | 1,061 | 1,103 | 1,055 | 1,098 | +25 | +2.3% | 22,800 |
| 2017/10/04 | 1,050 | 1,074 | 1,044 | 1,073 | +51 | +5% | 28,800 |
| 2017/10/03 | 1,010 | 1,025 | 1,009 | 1,022 | +19 | +1.9% | 18,700 |
| 2017/10/02 | 1,002 | 1,004 | 997 | 1,003 | +2 | +0.2% | 9,900 |
| 2017/09/29 | 999 | 1,009 | 993 | 1,001 | +1 | +0.1% | 11,500 |
| 2017/09/28 | 995 | 1,019 | 995 | 1,000 | +11 | +1.1% | 22,300 |
| 2017/09/27 | 980 | 990 | 972 | 989 | +9 | +0.9% | 7,200 |
| 2017/09/26 | 985 | 985 | 970 | 980 | ±0 | ±0% | 10,500 |
1701～
1750
件表示中 / 3587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 | 149,800円 | -1.9% | +0.5% | 2.87% | 12.18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 |
| テイカ | 157,000円 | +8.5% | +24.9% | 2.42% | 15.71倍 | 0.61倍 |
|
塗料、ＵＶ化粧品向けなど酸化チタン大手。導電性高分子薬剤、医療診断用圧電材料は用途拡大 |
| 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 | 352,000円 | +11.0% | +98.2% | 1.56% | 16.13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 | 390,000円 | +13.0% | +16.7% | 2.31% | 9.39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 |
市場注目の銘柄
チャート関連のコラム
