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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 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 |
| 2017/09/25 | 972 | 981 | 972 | 980 | +10 | +1% | 4,500 |
| 2017/09/22 | 985 | 985 | 961 | 970 | -10 | -1% | 5,300 |
| 2017/09/21 | 971 | 981 | 971 | 980 | +10 | +1% | 2,900 |
| 2017/09/20 | 973 | 975 | 970 | 970 | ±0 | ±0% | 8,000 |
| 2017/09/19 | 975 | 994 | 961 | 970 | ±0 | ±0% | 17,400 |
| 2017/09/15 | 947 | 972 | 947 | 970 | +8 | +0.8% | 9,800 |
| 2017/09/14 | 962 | 962 | 936 | 962 | +15 | +1.6% | 11,600 |
| 2017/09/13 | 970 | 974 | 927 | 947 | -21 | -2.2% | 18,300 |
| 2017/09/12 | 974 | 978 | 949 | 968 | -2 | -0.2% | 23,300 |
| 2017/09/11 | 926 | 980 | 925 | 970 | +45 | +4.9% | 15,500 |
| 2017/09/08 | 923 | 925 | 920 | 925 | -5 | -0.5% | 2,700 |
| 2017/09/07 | 910 | 930 | 907 | 930 | +20 | +2.2% | 17,000 |
| 2017/09/06 | 901 | 910 | 901 | 910 | +7 | +0.8% | 3,700 |
| 2017/09/05 | 909 | 909 | 900 | 903 | -8 | -0.9% | 3,000 |
| 2017/09/04 | 910 | 915 | 901 | 911 | +1 | +0.1% | 13,700 |
| 2017/09/01 | 916 | 916 | 905 | 910 | -9 | -1% | 5,000 |
| 2017/08/31 | 916 | 922 | 916 | 919 | +4 | +0.4% | 4,900 |
1901～
1950
件表示中 / 3770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 | 245,800円 | +1.9% | -9.7% | 0.00% | 20.95倍 | 0.93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 |
| ＤＮＣ | 76,200円 | -1.6% | -28.8% | 4.99% | 10.11倍 | 0.60倍 |
|
インパネやバンパー、バックドアなど自動車樹脂部品製造。マツダ系（７割強）とダイハツ系が主 |
| 一工薬 | 527,000円 | +9.2% | +18.5% | 2.28% | 13.65倍 | 1.30倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
| ステラケミファ | 420,500円 | -0.8% | -6.3% | 4.04% | 18.40倍 | 1.11倍 |
|
電子部品用フッ素高純度薬品で世界首位。濃縮ホウ素の拡大を目指す。運輸事業も手がける |
| 有沢製 | 160,500円 | +3.2% | -14.6% | 5.48% | 16.68倍 | 1.10倍 |
|
ガラス繊維が発祥。プリント基板向け電子材料が主力。電気絶縁材料や産業用構造材料を拡大中 |
市場注目の銘柄
チャート関連のコラム
