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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 1,421 | 1,452 | 1,421 | 1,445 | -24 | -1.6% | 3,400 |
| 2024/09/03 | 1,471 | 1,476 | 1,451 | 1,469 | -8 | -0.5% | 700 |
| 2024/09/02 | 1,478 | 1,478 | 1,464 | 1,477 | -2 | -0.1% | 700 |
| 2024/08/30 | 1,478 | 1,480 | 1,454 | 1,479 | +4 | +0.3% | 4,900 |
| 2024/08/29 | 1,451 | 1,476 | 1,451 | 1,475 | -4 | -0.3% | 2,200 |
| 2024/08/28 | 1,465 | 1,479 | 1,455 | 1,479 | ±0 | ±0% | 2,400 |
| 2024/08/27 | 1,438 | 1,497 | 1,430 | 1,479 | +46 | +3.2% | 8,200 |
| 2024/08/26 | 1,421 | 1,439 | 1,408 | 1,433 | +36 | +2.6% | 7,000 |
| 2024/08/23 | 1,400 | 1,408 | 1,375 | 1,397 | -3 | -0.2% | 9,300 |
| 2024/08/22 | 1,410 | 1,410 | 1,398 | 1,400 | -11 | -0.8% | 1,200 |
| 2024/08/21 | 1,402 | 1,423 | 1,400 | 1,411 | -11 | -0.8% | 3,000 |
| 2024/08/20 | 1,405 | 1,424 | 1,401 | 1,422 | +32 | +2.3% | 1,500 |
| 2024/08/19 | 1,398 | 1,404 | 1,382 | 1,390 | -2 | -0.1% | 6,500 |
| 2024/08/16 | 1,387 | 1,399 | 1,373 | 1,392 | +22 | +1.6% | 4,000 |
| 2024/08/15 | 1,371 | 1,386 | 1,370 | 1,370 | -1 | -0.1% | 2,800 |
| 2024/08/14 | 1,402 | 1,403 | 1,370 | 1,371 | -13 | -0.9% | 4,600 |
| 2024/08/13 | 1,398 | 1,419 | 1,381 | 1,384 | -9 | -0.6% | 2,300 |
| 2024/08/09 | 1,383 | 1,397 | 1,380 | 1,393 | +10 | +0.7% | 4,000 |
| 2024/08/08 | 1,401 | 1,401 | 1,379 | 1,383 | -21 | -1.5% | 1,400 |
| 2024/08/07 | 1,350 | 1,404 | 1,331 | 1,404 | +56 | +4.2% | 6,100 |
| 2024/08/06 | 1,280 | 1,356 | 1,280 | 1,348 | +68 | +5.3% | 17,800 |
| 2024/08/05 | 1,374 | 1,415 | 1,250 | 1,280 | -154 | -10.7% | 16,300 |
| 2024/08/02 | 1,434 | 1,460 | 1,423 | 1,434 | -110 | -7.1% | 21,100 |
| 2024/08/01 | 1,560 | 1,564 | 1,537 | 1,544 | -18 | -1.2% | 1,100 |
| 2024/07/31 | 1,564 | 1,567 | 1,539 | 1,562 | +2 | +0.1% | 8,800 |
| 2024/07/30 | 1,555 | 1,560 | 1,542 | 1,560 | +8 | +0.5% | 6,100 |
| 2024/07/29 | 1,549 | 1,569 | 1,544 | 1,552 | +16 | +1% | 15,100 |
| 2024/07/26 | 1,536 | 1,559 | 1,523 | 1,536 | +15 | +1% | 7,200 |
| 2024/07/25 | 1,520 | 1,525 | 1,508 | 1,521 | -3 | -0.2% | 2,100 |
| 2024/07/24 | 1,522 | 1,545 | 1,522 | 1,524 | -12 | -0.8% | 4,900 |
| 2024/07/23 | 1,537 | 1,548 | 1,536 | 1,536 | -1 | -0.1% | 2,300 |
| 2024/07/22 | 1,526 | 1,538 | 1,523 | 1,537 | -1 | -0.1% | 1,400 |
| 2024/07/19 | 1,540 | 1,541 | 1,523 | 1,538 | ±0 | ±0% | 2,500 |
| 2024/07/18 | 1,539 | 1,539 | 1,537 | 1,538 | -10 | -0.6% | 2,100 |
| 2024/07/17 | 1,548 | 1,553 | 1,542 | 1,548 | ±0 | ±0% | 3,300 |
| 2024/07/16 | 1,547 | 1,559 | 1,531 | 1,548 | +3 | +0.2% | 4,000 |
| 2024/07/12 | 1,530 | 1,559 | 1,500 | 1,545 | +32 | +2.1% | 20,800 |
| 2024/07/11 | 1,520 | 1,525 | 1,511 | 1,513 | -9 | -0.6% | 3,300 |
| 2024/07/10 | 1,529 | 1,529 | 1,505 | 1,522 | -1 | -0.1% | 2,500 |
| 2024/07/09 | 1,523 | 1,523 | 1,508 | 1,523 | -1 | -0.1% | 2,000 |
| 2024/07/08 | 1,524 | 1,538 | 1,524 | 1,524 | -11 | -0.7% | 1,300 |
| 2024/07/05 | 1,523 | 1,545 | 1,513 | 1,535 | -1 | -0.1% | 10,100 |
| 2024/07/04 | 1,523 | 1,544 | 1,522 | 1,536 | +14 | +0.9% | 8,800 |
| 2024/07/03 | 1,529 | 1,537 | 1,515 | 1,522 | -17 | -1.1% | 3,000 |
| 2024/07/02 | 1,540 | 1,543 | 1,520 | 1,539 | -1 | -0.1% | 1,800 |
| 2024/07/01 | 1,542 | 1,543 | 1,520 | 1,540 | ±0 | ±0% | 2,800 |
| 2024/06/28 | 1,530 | 1,543 | 1,514 | 1,540 | +20 | +1.3% | 6,600 |
| 2024/06/27 | 1,496 | 1,529 | 1,496 | 1,520 | +10 | +0.7% | 5,100 |
| 2024/06/26 | 1,518 | 1,518 | 1,498 | 1,510 | +7 | +0.5% | 4,200 |
| 2024/06/25 | 1,474 | 1,511 | 1,474 | 1,503 | +27 | +1.8% | 29,700 |
151～
200
件表示中 / 3683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 | 160,000円 | -1.9% | +0.5% | 2.69% | 13.02倍 | 0.62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 | 120,600円 | +2.9% | -6.3% | 4.06% | 7.99倍 | 0.57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 |
| 東洋合成 | 438,500円 | +19.5% | +3.2% | 0.91% | 13.92倍 | 1.51倍 |
|
半導体や液晶のフォトレジスト用感光性材料を製造。化成品は高純度溶剤、香料材料などが柱 |
| 日特塗 | 147,400円 | +0.5% | +0.6% | 4.07% | 7.46倍 | 0.58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 |
| エステー | 148,400円 | +10.6% | +19.2% | 2.96% | 12.39倍 | 0.96倍 |
|
家庭用消臭芳香剤トップ３、衣類防虫剤１位の日用品メーカー。「消臭力」や「ムシューダ」が主軸 |
市場注目の銘柄
チャート関連のコラム
