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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 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 |
| 2023/07/25 | 1,330 | 1,334 | 1,324 | 1,329 | -12 | -0.9% | 4,700 |
| 2023/07/24 | 1,337 | 1,344 | 1,337 | 1,341 | +4 | +0.3% | 4,800 |
| 2023/07/21 | 1,341 | 1,341 | 1,330 | 1,337 | -4 | -0.3% | 3,400 |
| 2023/07/20 | 1,310 | 1,341 | 1,307 | 1,341 | +31 | +2.4% | 8,000 |
| 2023/07/19 | 1,303 | 1,315 | 1,303 | 1,310 | ±0 | ±0% | 1,800 |
| 2023/07/18 | 1,335 | 1,335 | 1,310 | 1,310 | -29 | -2.2% | 1,700 |
| 2023/07/14 | 1,340 | 1,350 | 1,326 | 1,339 | +21 | +1.6% | 8,900 |
| 2023/07/13 | 1,303 | 1,336 | 1,303 | 1,318 | ±0 | ±0% | 7,600 |
| 2023/07/12 | 1,347 | 1,348 | 1,300 | 1,318 | -29 | -2.2% | 7,900 |
| 2023/07/11 | 1,350 | 1,351 | 1,344 | 1,347 | -3 | -0.2% | 2,000 |
| 2023/07/10 | 1,357 | 1,357 | 1,349 | 1,350 | -7 | -0.5% | 3,200 |
| 2023/07/07 | 1,360 | 1,360 | 1,350 | 1,357 | -4 | -0.3% | 4,100 |
| 2023/07/06 | 1,365 | 1,370 | 1,361 | 1,361 | -4 | -0.3% | 2,300 |
| 2023/07/05 | 1,365 | 1,369 | 1,364 | 1,365 | -1 | -0.1% | 2,400 |
| 2023/07/04 | 1,371 | 1,371 | 1,366 | 1,366 | -5 | -0.4% | 2,800 |
| 2023/07/03 | 1,383 | 1,383 | 1,367 | 1,371 | -14 | -1% | 3,500 |
| 2023/06/30 | 1,367 | 1,385 | 1,362 | 1,385 | +8 | +0.6% | 3,100 |
| 2023/06/29 | 1,363 | 1,380 | 1,363 | 1,377 | +5 | +0.4% | 5,600 |
| 2023/06/28 | 1,372 | 1,382 | 1,360 | 1,372 | +1 | +0.1% | 11,100 |
| 2023/06/27 | 1,373 | 1,373 | 1,362 | 1,371 | -2 | -0.1% | 5,700 |
| 2023/06/26 | 1,394 | 1,394 | 1,363 | 1,373 | +1 | +0.1% | 4,400 |
| 2023/06/23 | 1,372 | 1,372 | 1,359 | 1,372 | -1 | -0.1% | 7,400 |
| 2023/06/22 | 1,370 | 1,373 | 1,359 | 1,373 | +2 | +0.1% | 4,300 |
| 2023/06/21 | 1,365 | 1,371 | 1,350 | 1,371 | +6 | +0.4% | 9,900 |
401～
450
件表示中 / 3685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 | 159,800円 | -1.9% | +0.5% | 2.69% | 13.00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 |
| メック | 199,300円 | +9.7% | +8.9% | 2.76% | 10.37倍 | 1.39倍 |
|
パッケージ基板の銅表面処理（密着向上）剤で世界的。北九州に新拠点建設、海外は現地生産軸 |
| 大日塗 | 123,700円 | +2.9% | -6.3% | 3.96% | 8.19倍 | 0.58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 | 431,000円 | +19.5% | +3.2% | 0.93% | 13.68倍 | 1.48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 |
| エステー | 150,600円 | +10.6% | +19.2% | 2.92% | 12.57倍 | 0.97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
