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 |
---|---|---|---|---|---|---|---|
2023/10/05 | 1,290 | 1,299 | 1,285 | 1,296 | +7 | +0.5% | 3,100 |
2023/10/04 | 1,305 | 1,309 | 1,287 | 1,289 | -24 | -1.8% | 5,100 |
2023/10/03 | 1,326 | 1,326 | 1,305 | 1,313 | -14 | -1.1% | 5,100 |
2023/10/02 | 1,324 | 1,327 | 1,305 | 1,327 | +3 | +0.2% | 9,500 |
2023/09/29 | 1,315 | 1,324 | 1,310 | 1,324 | +4 | +0.3% | 2,500 |
2023/09/28 | 1,313 | 1,326 | 1,313 | 1,320 | -10 | -0.8% | 3,800 |
2023/09/27 | 1,333 | 1,333 | 1,325 | 1,330 | +2 | +0.2% | 3,700 |
2023/09/26 | 1,325 | 1,330 | 1,310 | 1,328 | +4 | +0.3% | 9,200 |
2023/09/25 | 1,315 | 1,324 | 1,309 | 1,324 | +39 | +3% | 22,900 |
2023/09/22 | 1,280 | 1,293 | 1,280 | 1,285 | +5 | +0.4% | 3,900 |
2023/09/21 | 1,285 | 1,290 | 1,280 | 1,280 | -4 | -0.3% | 3,800 |
2023/09/20 | 1,288 | 1,292 | 1,279 | 1,284 | +4 | +0.3% | 5,700 |
2023/09/19 | 1,280 | 1,292 | 1,279 | 1,280 | -3 | -0.2% | 6,500 |
2023/09/15 | 1,281 | 1,287 | 1,277 | 1,283 | +2 | +0.2% | 6,600 |
2023/09/14 | 1,281 | 1,285 | 1,263 | 1,281 | +6 | +0.5% | 22,900 |
2023/09/13 | 1,285 | 1,285 | 1,268 | 1,275 | -10 | -0.8% | 5,000 |
2023/09/12 | 1,293 | 1,293 | 1,265 | 1,285 | -6 | -0.5% | 16,700 |
2023/09/11 | 1,291 | 1,298 | 1,284 | 1,291 | ±0 | ±0% | 5,200 |
2023/09/08 | 1,296 | 1,305 | 1,282 | 1,291 | -5 | -0.4% | 4,900 |
2023/09/07 | 1,299 | 1,303 | 1,295 | 1,296 | -3 | -0.2% | 2,800 |
2023/09/06 | 1,291 | 1,300 | 1,291 | 1,299 | +2 | +0.2% | 2,000 |
2023/09/05 | 1,306 | 1,306 | 1,290 | 1,297 | -9 | -0.7% | 1,300 |
2023/09/04 | 1,305 | 1,311 | 1,300 | 1,306 | +4 | +0.3% | 2,300 |
2023/09/01 | 1,304 | 1,305 | 1,302 | 1,302 | -2 | -0.2% | 1,900 |
2023/08/31 | 1,316 | 1,316 | 1,294 | 1,304 | -8 | -0.6% | 8,300 |
2023/08/30 | 1,307 | 1,312 | 1,284 | 1,312 | +4 | +0.3% | 9,300 |
2023/08/29 | 1,285 | 1,308 | 1,284 | 1,308 | +24 | +1.9% | 5,900 |
2023/08/28 | 1,281 | 1,286 | 1,272 | 1,284 | -1 | -0.1% | 8,400 |
2023/08/25 | 1,295 | 1,295 | 1,266 | 1,285 | ±0 | ±0% | 9,200 |
2023/08/24 | 1,285 | 1,287 | 1,280 | 1,285 | -4 | -0.3% | 14,100 |
2023/08/23 | 1,286 | 1,289 | 1,280 | 1,289 | -9 | -0.7% | 7,700 |
2023/08/22 | 1,303 | 1,303 | 1,298 | 1,298 | -3 | -0.2% | 3,600 |
2023/08/21 | 1,333 | 1,333 | 1,300 | 1,301 | -5 | -0.4% | 4,000 |
2023/08/18 | 1,307 | 1,308 | 1,302 | 1,306 | -1 | -0.1% | 4,800 |
2023/08/17 | 1,319 | 1,319 | 1,303 | 1,307 | -9 | -0.7% | 1,000 |
2023/08/16 | 1,326 | 1,326 | 1,316 | 1,316 | -17 | -1.3% | 900 |
2023/08/15 | 1,335 | 1,342 | 1,326 | 1,333 | -2 | -0.1% | 3,800 |
2023/08/14 | 1,320 | 1,335 | 1,320 | 1,335 | +13 | +1% | 1,800 |
2023/08/10 | 1,320 | 1,322 | 1,307 | 1,322 | +2 | +0.2% | 2,700 |
2023/08/09 | 1,322 | 1,327 | 1,320 | 1,320 | -13 | -1% | 1,300 |
2023/08/08 | 1,316 | 1,333 | 1,316 | 1,333 | +17 | +1.3% | 3,400 |
2023/08/07 | 1,321 | 1,328 | 1,306 | 1,316 | -5 | -0.4% | 1,900 |
2023/08/04 | 1,340 | 1,354 | 1,300 | 1,321 | -19 | -1.4% | 2,500 |
2023/08/03 | 1,339 | 1,340 | 1,338 | 1,340 | -5 | -0.4% | 1,500 |
2023/08/02 | 1,338 | 1,345 | 1,338 | 1,345 | +8 | +0.6% | 800 |
2023/08/01 | 1,350 | 1,350 | 1,335 | 1,337 | -19 | -1.4% | 1,200 |
2023/07/31 | 1,335 | 1,356 | 1,333 | 1,356 | +15 | +1.1% | 7,300 |
2023/07/28 | 1,349 | 1,349 | 1,333 | 1,341 | -8 | -0.6% | 2,600 |
2023/07/27 | 1,350 | 1,351 | 1,336 | 1,349 | -1 | -0.1% | 3,800 |
2023/07/26 | 1,329 | 1,350 | 1,329 | 1,350 | +21 | +1.6% | 3,400 |
151~
200
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