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 |
|---|---|---|---|---|---|---|---|
| 2010/06/28 | 526 | 526 | 506 | 507 | -11 | -2.1% | 11,900 |
| 2010/06/25 | 518 | 522 | 518 | 518 | -3 | -0.6% | 3,000 |
| 2010/06/24 | 527 | 527 | 520 | 521 | -5 | -1% | 4,400 |
| 2010/06/23 | 546 | 546 | 515 | 526 | -19 | -3.5% | 14,400 |
| 2010/06/22 | 550 | 550 | 542 | 545 | -5 | -0.9% | 2,700 |
| 2010/06/21 | 550 | 552 | 549 | 550 | +3 | +0.5% | 6,000 |
| 2010/06/18 | 543 | 548 | 540 | 547 | +7 | +1.3% | 2,300 |
| 2010/06/17 | 536 | 542 | 536 | 540 | +12 | +2.3% | 4,200 |
| 2010/06/16 | 526 | 541 | 523 | 528 | +5 | +1% | 18,500 |
| 2010/06/15 | 534 | 534 | 523 | 523 | -2 | -0.4% | 10,900 |
| 2010/06/14 | 530 | 533 | 522 | 525 | +3 | +0.6% | 8,200 |
| 2010/06/11 | 525 | 530 | 519 | 522 | ±0 | ±0% | 2,500 |
| 2010/06/10 | 520 | 527 | 516 | 522 | +3 | +0.6% | 8,500 |
| 2010/06/09 | 532 | 532 | 515 | 519 | -8 | -1.5% | 13,700 |
| 2010/06/08 | 527 | 538 | 527 | 527 | -1 | -0.2% | 2,200 |
| 2010/06/07 | 532 | 535 | 528 | 528 | -11 | -2% | 9,200 |
| 2010/06/04 | 528 | 550 | 524 | 539 | +12 | +2.3% | 28,500 |
| 2010/06/03 | 528 | 532 | 524 | 527 | +1 | +0.2% | 13,500 |
| 2010/06/02 | 522 | 527 | 520 | 526 | ±0 | ±0% | 3,800 |
| 2010/06/01 | 520 | 530 | 515 | 526 | +14 | +2.7% | 15,000 |
| 2010/05/31 | 508 | 512 | 507 | 512 | +4 | +0.8% | 7,900 |
| 2010/05/28 | 510 | 516 | 503 | 508 | +4 | +0.8% | 44,300 |
| 2010/05/27 | 490 | 504 | 488 | 504 | +10 | +2% | 26,600 |
| 2010/05/26 | 496 | 497 | 488 | 494 | +1 | +0.2% | 26,300 |
| 2010/05/25 | 500 | 501 | 486 | 493 | -11 | -2.2% | 17,100 |
| 2010/05/24 | 513 | 513 | 498 | 504 | -7 | -1.4% | 20,500 |
| 2010/05/21 | 510 | 517 | 507 | 511 | -19 | -3.6% | 20,600 |
| 2010/05/20 | 529 | 539 | 523 | 530 | -19 | -3.5% | 23,700 |
| 2010/05/19 | 529 | 549 | 520 | 549 | +20 | +3.8% | 13,800 |
| 2010/05/18 | 550 | 552 | 529 | 529 | -21 | -3.8% | 48,700 |
| 2010/05/17 | 595 | 595 | 542 | 550 | -55 | -9.1% | 53,200 |
| 2010/05/14 | 615 | 618 | 598 | 605 | -17 | -2.7% | 30,000 |
| 2010/05/13 | 620 | 622 | 605 | 622 | +1 | +0.2% | 68,500 |
| 2010/05/12 | 638 | 638 | 621 | 621 | -11 | -1.7% | 14,600 |
| 2010/05/11 | 640 | 640 | 630 | 632 | -2 | -0.3% | 6,500 |
| 2010/05/10 | 626 | 655 | 626 | 634 | -8 | -1.2% | 27,600 |
| 2010/05/07 | 640 | 656 | 610 | 642 | -12 | -1.8% | 33,000 |
| 2010/05/06 | 630 | 658 | 630 | 654 | +14 | +2.2% | 27,600 |
| 2010/04/30 | 628 | 650 | 628 | 640 | +12 | +1.9% | 31,800 |
| 2010/04/28 | 614 | 628 | 606 | 628 | +7 | +1.1% | 18,500 |
| 2010/04/27 | 625 | 634 | 621 | 621 | +1 | +0.2% | 23,600 |
| 2010/04/26 | 632 | 635 | 620 | 620 | -8 | -1.3% | 12,000 |
| 2010/04/23 | 620 | 629 | 614 | 628 | +10 | +1.6% | 11,400 |
| 2010/04/22 | 614 | 618 | 610 | 618 | +8 | +1.3% | 7,600 |
| 2010/04/21 | 602 | 614 | 600 | 610 | +13 | +2.2% | 11,500 |
| 2010/04/20 | 603 | 603 | 592 | 597 | +3 | +0.5% | 9,900 |
| 2010/04/19 | 590 | 610 | 590 | 594 | ±0 | ±0% | 25,700 |
| 2010/04/16 | 599 | 600 | 593 | 594 | -4 | -0.7% | 9,000 |
| 2010/04/15 | 600 | 601 | 580 | 598 | -3 | -0.5% | 16,600 |
| 2010/04/14 | 603 | 606 | 600 | 601 | -5 | -0.8% | 12,000 |
3401～
3450
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
