ソディックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/05/09 | 1,318 | 1,318 | 1,288 | 1,295 | -30 | -2.3% | 614,600 |
| 2018/05/08 | 1,302 | 1,332 | 1,296 | 1,325 | +18 | +1.4% | 377,900 |
| 2018/05/07 | 1,328 | 1,328 | 1,302 | 1,307 | -15 | -1.1% | 241,500 |
| 2018/05/02 | 1,348 | 1,363 | 1,320 | 1,322 | -3 | -0.2% | 265,300 |
| 2018/05/01 | 1,348 | 1,348 | 1,321 | 1,325 | -29 | -2.1% | 325,900 |
| 2018/04/27 | 1,371 | 1,374 | 1,347 | 1,354 | -31 | -2.2% | 439,200 |
| 2018/04/26 | 1,388 | 1,398 | 1,382 | 1,385 | +12 | +0.9% | 227,500 |
| 2018/04/25 | 1,380 | 1,380 | 1,357 | 1,373 | -33 | -2.3% | 287,700 |
| 2018/04/24 | 1,395 | 1,408 | 1,388 | 1,406 | +23 | +1.7% | 255,800 |
| 2018/04/23 | 1,372 | 1,400 | 1,372 | 1,383 | +11 | +0.8% | 223,300 |
| 2018/04/20 | 1,394 | 1,394 | 1,366 | 1,372 | -25 | -1.8% | 294,900 |
| 2018/04/19 | 1,370 | 1,417 | 1,370 | 1,397 | +32 | +2.3% | 542,800 |
| 2018/04/18 | 1,339 | 1,378 | 1,337 | 1,365 | +38 | +2.9% | 488,600 |
| 2018/04/17 | 1,336 | 1,341 | 1,318 | 1,327 | -8 | -0.6% | 283,100 |
| 2018/04/16 | 1,328 | 1,338 | 1,318 | 1,335 | +8 | +0.6% | 297,100 |
| 2018/04/13 | 1,314 | 1,345 | 1,314 | 1,327 | +19 | +1.5% | 296,400 |
| 2018/04/12 | 1,313 | 1,324 | 1,295 | 1,308 | -13 | -1% | 283,100 |
| 2018/04/11 | 1,328 | 1,335 | 1,313 | 1,321 | +6 | +0.5% | 302,700 |
| 2018/04/10 | 1,267 | 1,322 | 1,255 | 1,315 | +38 | +3% | 516,600 |
| 2018/04/09 | 1,301 | 1,306 | 1,273 | 1,277 | -27 | -2.1% | 618,700 |
| 2018/04/06 | 1,361 | 1,368 | 1,301 | 1,304 | -64 | -4.7% | 786,500 |
| 2018/04/05 | 1,365 | 1,378 | 1,351 | 1,368 | +26 | +1.9% | 467,000 |
| 2018/04/04 | 1,361 | 1,371 | 1,340 | 1,342 | -14 | -1% | 456,000 |
| 2018/04/03 | 1,366 | 1,370 | 1,349 | 1,356 | -30 | -2.2% | 380,000 |
| 2018/04/02 | 1,390 | 1,403 | 1,383 | 1,386 | -7 | -0.5% | 249,000 |
| 2018/03/30 | 1,392 | 1,397 | 1,383 | 1,393 | +24 | +1.8% | 287,800 |
| 2018/03/29 | 1,380 | 1,384 | 1,356 | 1,369 | +14 | +1% | 351,600 |
| 2018/03/28 | 1,343 | 1,367 | 1,342 | 1,355 | -23 | -1.7% | 292,900 |
| 2018/03/27 | 1,379 | 1,389 | 1,362 | 1,378 | +29 | +2.1% | 551,500 |
| 2018/03/26 | 1,337 | 1,350 | 1,331 | 1,349 | -4 | -0.3% | 480,400 |
| 2018/03/23 | 1,356 | 1,375 | 1,339 | 1,353 | -63 | -4.4% | 491,900 |
| 2018/03/22 | 1,430 | 1,442 | 1,410 | 1,416 | -7 | -0.5% | 288,300 |
| 2018/03/20 | 1,422 | 1,432 | 1,415 | 1,423 | -27 | -1.9% | 352,800 |
| 2018/03/19 | 1,482 | 1,496 | 1,442 | 1,450 | -33 | -2.2% | 535,900 |
| 2018/03/16 | 1,473 | 1,485 | 1,454 | 1,483 | +16 | +1.1% | 580,000 |
| 2018/03/15 | 1,430 | 1,470 | 1,422 | 1,467 | +27 | +1.9% | 630,300 |
| 2018/03/14 | 1,397 | 1,444 | 1,395 | 1,440 | +31 | +2.2% | 485,900 |
| 2018/03/13 | 1,411 | 1,416 | 1,385 | 1,409 | -8 | -0.6% | 409,800 |
| 2018/03/12 | 1,393 | 1,432 | 1,393 | 1,417 | +49 | +3.6% | 560,500 |
| 2018/03/09 | 1,393 | 1,397 | 1,354 | 1,368 | -3 | -0.2% | 385,600 |
| 2018/03/08 | 1,372 | 1,383 | 1,361 | 1,371 | -5 | -0.4% | 335,400 |
| 2018/03/07 | 1,403 | 1,410 | 1,368 | 1,376 | -45 | -3.2% | 535,700 |
| 2018/03/06 | 1,426 | 1,442 | 1,404 | 1,421 | +78 | +5.8% | 697,900 |
| 2018/03/05 | 1,418 | 1,419 | 1,337 | 1,343 | -50 | -3.6% | 845,600 |
| 2018/03/02 | 1,417 | 1,420 | 1,382 | 1,393 | -69 | -4.7% | 778,500 |
| 2018/03/01 | 1,489 | 1,502 | 1,452 | 1,462 | -41 | -2.7% | 417,900 |
| 2018/02/28 | 1,488 | 1,517 | 1,487 | 1,503 | +18 | +1.2% | 817,500 |
| 2018/02/27 | 1,451 | 1,504 | 1,449 | 1,485 | +67 | +4.7% | 882,900 |
| 2018/02/26 | 1,435 | 1,444 | 1,405 | 1,418 | -6 | -0.4% | 310,500 |
| 2018/02/23 | 1,410 | 1,433 | 1,402 | 1,424 | +29 | +2.1% | 288,000 |
1751～
1800
件表示中 / 6991件
類似銘柄と比較する
現在ご覧いただいている「ソディック」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 |
|---|---|---|---|---|---|---|---|---|
| ソディック | 102,300円 | +5.1% | +4.8% | 2.83% | 17.87倍 | 0.61倍 |
|
放電加工機で世界首位級。ＮＣ装置内製し独自色強い。射出成形機や食品機械（製麺機）も育成 |
| アイダ | 89,500円 | +2.6% | +7.9% | 4.13% | 11.69倍 | 0.59倍 |
|
サーボ駆動式プレス機で世界２強。自動車関連８割超、非日系開拓で拡大中。高速プレスも注力 |
| ＡＩＲＭＡＮ | 194,300円 | +0.3% | +1.6% | 3.09% | 10.97倍 | 1.31倍 |
|
建設現場用等の可搬式エンジンコンプレッサー大手。高所作業車、エンジン発電機も手がける |
| イワキポンプ | 246,100円 | +5.9% | +1.3% | 3.09% | 11.38倍 | 1.44倍 |
|
化学薬液の移送用ケミカルポンプ専業メーカー。多用途・多品種少量生産に強み。海外強化中 |
| 帝国電機 | 313,000円 | -9.9% | -18.7% | 3.51% | 14.06倍 | 1.58倍 |
|
キャンド（無漏洩）ポンプ最大手で国内シェア約６割、世界４割弱。米国企業買収。大連に工場 |
市場注目の銘柄
チャート関連のコラム
