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 |
|---|---|---|---|---|---|---|---|
| 2025/11/11 | 3,800 | 3,810 | 3,760 | 3,760 | -80 | -2.1% | 133,200 |
| 2025/11/10 | 3,870 | 3,870 | 3,795 | 3,840 | -55 | -1.4% | 72,500 |
| 2025/11/07 | 3,915 | 3,915 | 3,890 | 3,895 | -20 | -0.5% | 129,800 |
| 2025/11/06 | 3,915 | 3,935 | 3,915 | 3,915 | -10 | -0.3% | 153,600 |
| 2025/11/05 | 3,900 | 3,925 | 3,900 | 3,925 | +15 | +0.4% | 77,800 |
| 2025/11/04 | 3,955 | 3,955 | 3,910 | 3,910 | -25 | -0.6% | 176,500 |
| 2025/10/31 | 3,940 | 3,945 | 3,920 | 3,935 | -5 | -0.1% | 106,000 |
| 2025/10/30 | 3,930 | 3,950 | 3,910 | 3,940 | +10 | +0.3% | 201,000 |
| 2025/10/29 | 3,800 | 4,000 | 3,800 | 3,930 | +130 | +3.4% | 317,000 |
| 2025/10/28 | 3,910 | 3,940 | 3,765 | 3,800 | -180 | -4.5% | 196,200 |
| 2025/10/27 | 3,950 | 3,985 | 3,840 | 3,980 | +95 | +2.4% | 840,400 |
| 2025/10/24 | 3,200 | 3,885 | 3,185 | 3,885 | +700 | +22% | 114,000 |
| 2025/10/23 | 3,225 | 3,245 | 3,185 | 3,185 | -45 | -1.4% | 36,200 |
| 2025/10/22 | 3,235 | 3,260 | 3,220 | 3,230 | +15 | +0.5% | 11,200 |
| 2025/10/21 | 3,255 | 3,255 | 3,200 | 3,215 | -40 | -1.2% | 121,100 |
| 2025/10/20 | 3,300 | 3,305 | 3,210 | 3,255 | -45 | -1.4% | 80,000 |
| 2025/10/17 | 3,230 | 3,430 | 3,205 | 3,300 | +35 | +1.1% | 116,500 |
| 2025/10/16 | 3,325 | 3,335 | 3,200 | 3,265 | -35 | -1.1% | 106,000 |
| 2025/10/15 | 3,300 | 3,375 | 3,270 | 3,300 | +25 | +0.8% | 49,500 |
| 2025/10/14 | 3,330 | 3,445 | 3,250 | 3,275 | -110 | -3.2% | 87,500 |
| 2025/10/10 | 3,290 | 3,430 | 3,290 | 3,385 | +100 | +3% | 109,100 |
| 2025/10/09 | 3,200 | 3,285 | 3,175 | 3,285 | +80 | +2.5% | 116,400 |
| 2025/10/08 | 3,175 | 3,245 | 3,170 | 3,205 | +30 | +0.9% | 70,600 |
| 2025/10/07 | 3,150 | 3,225 | 3,125 | 3,175 | +55 | +1.8% | 154,600 |
| 2025/10/06 | 3,205 | 3,250 | 2,998 | 3,120 | -135 | -4.1% | 373,100 |
| 2025/10/03 | 3,600 | 3,620 | 3,215 | 3,255 | -490 | -13.1% | 370,900 |
| 2025/10/02 | 3,460 | 4,000 | 3,200 | 3,745 | +280 | +8.1% | 1,368,800 |
| 2025/10/01 | 3,260 | 3,490 | 3,260 | 3,465 | -5 | -0.1% | 417,000 |
| 2025/09/30 | 3,020 | 3,555 | 3,020 | 3,470 | +435 | +14.3% | 795,300 |
| 2025/09/29 | 2,910 | 3,170 | 2,845 | 3,035 | -345 | -10.2% | 729,600 |
| 2025/09/26 | 4,065 | 4,065 | 3,380 | 3,380 | -700 | -17.2% | 920,400 |
| 2025/09/25 | 4,080 | 4,090 | 4,075 | 4,080 | -10 | -0.2% | 186,600 |
| 2025/09/24 | 4,080 | 4,090 | 4,075 | 4,090 | +10 | +0.2% | 196,200 |
| 2025/09/22 | 4,065 | 4,080 | 4,065 | 4,080 | +15 | +0.4% | 221,200 |
| 2025/09/19 | 4,055 | 4,075 | 4,055 | 4,065 | -45 | -1.1% | 270,300 |
| 2025/09/18 | 4,105 | 4,190 | 4,100 | 4,110 | +645 | +18.6% | 1,637,000 |
| 2025/09/17 | 3,465 | 3,465 | 3,465 | 3,465 | +504 | +17% | 12,800 |
| 2025/09/16 | 2,961 | 2,961 | 2,961 | 2,961 | +500 | +20.3% | 16,600 |
| 2025/09/12 | 2,462 | 2,463 | 2,461 | 2,461 | -1 | ±0% | 39,400 |
| 2025/09/11 | 2,460 | 2,463 | 2,460 | 2,462 | +3 | +0.1% | 80,300 |
| 2025/09/10 | 2,459 | 2,460 | 2,458 | 2,459 | +1 | ±0% | 81,500 |
| 2025/09/09 | 2,459 | 2,460 | 2,458 | 2,458 | -1 | ±0% | 125,400 |
| 2025/09/08 | 2,458 | 2,459 | 2,458 | 2,459 | ±0 | ±0% | 19,000 |
| 2025/09/05 | 2,458 | 2,459 | 2,458 | 2,459 | +1 | ±0% | 28,200 |
| 2025/09/04 | 2,457 | 2,459 | 2,457 | 2,458 | +1 | ±0% | 132,700 |
| 2025/09/03 | 2,457 | 2,458 | 2,457 | 2,457 | ±0 | ±0% | 45,400 |
| 2025/09/02 | 2,457 | 2,458 | 2,457 | 2,457 | ±0 | ±0% | 35,100 |
| 2025/09/01 | 2,457 | 2,458 | 2,457 | 2,457 | ±0 | ±0% | 49,300 |
| 2025/08/29 | 2,457 | 2,457 | 2,456 | 2,457 | +1 | ±0% | 32,500 |
| 2025/08/28 | 2,457 | 2,458 | 2,456 | 2,456 | -1 | ±0% | 578,700 |
151～
200
件表示中 / 3971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 | 361,500円 | +1.5% | -2.8% | 1.88% | 25.18倍 | 1.33倍 |
|
「ソフト９９」カーワックス、補修剤等の自動車ケミカル用品大手。半導体など産業資材も柱 |
| 住精化 | 129,100円 | - | - | 3.72% | - | 0.80倍 |
|
紙おむつ用の高吸水性樹脂が大黒柱。国内外に生産拠点。各種工業用ガス、微粒子ポリマー等も |
| 堺化学 | 511,000円 | +0.3% | -6.8% | 3.13% | 17.78倍 | 1.01倍 |
|
風邪薬「改源」で著名な化学メーカー。酸化チタンは汎用品撤退、電子や化粧品など機能品に軸足 |
| 積水樹 | 252,300円 | +7.5% | +3.8% | 3.25% | 17.18倍 | 0.76倍 |
|
防護壁など道路資材でトップ。外構・景観製品のデザイン力に強み。欧州強化中。積水グループ |
| 未来工業 | 302,500円 | - | - | 3.31% | - | 0.88倍 |
|
電設資材メーカー。劇団がルーツ。製品数は約２万点、独自製品多く高利益率。残業ゼロ経営 |
市場注目の銘柄
チャート関連のコラム
