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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 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 |
| 2018/02/22 | 1,408 | 1,415 | 1,386 | 1,395 | -30 | -2.1% | 388,200 |
| 2018/02/21 | 1,407 | 1,438 | 1,400 | 1,425 | +17 | +1.2% | 339,500 |
| 2018/02/20 | 1,428 | 1,435 | 1,401 | 1,408 | -17 | -1.2% | 336,600 |
| 2018/02/19 | 1,423 | 1,430 | 1,396 | 1,425 | +24 | +1.7% | 326,800 |
| 2018/02/16 | 1,434 | 1,438 | 1,398 | 1,401 | -40 | -2.8% | 471,800 |
| 2018/02/15 | 1,410 | 1,452 | 1,360 | 1,441 | +91 | +6.7% | 876,700 |
| 2018/02/14 | 1,391 | 1,401 | 1,332 | 1,350 | -27 | -2% | 655,600 |
| 2018/02/13 | 1,438 | 1,438 | 1,372 | 1,377 | -30 | -2.1% | 679,400 |
| 2018/02/09 | 1,350 | 1,410 | 1,342 | 1,407 | +12 | +0.9% | 861,800 |
| 2018/02/08 | 1,380 | 1,404 | 1,376 | 1,395 | +19 | +1.4% | 374,300 |
| 2018/02/07 | 1,473 | 1,473 | 1,373 | 1,376 | -23 | -1.6% | 601,200 |
| 2018/02/06 | 1,400 | 1,413 | 1,339 | 1,399 | -82 | -5.5% | 1,160,700 |
| 2018/02/05 | 1,498 | 1,500 | 1,471 | 1,481 | -63 | -4.1% | 476,700 |
| 2018/02/02 | 1,539 | 1,546 | 1,506 | 1,544 | +2 | +0.1% | 611,500 |
| 2018/02/01 | 1,532 | 1,558 | 1,529 | 1,542 | +24 | +1.6% | 349,900 |
| 2018/01/31 | 1,526 | 1,542 | 1,513 | 1,518 | -28 | -1.8% | 369,700 |
| 2018/01/30 | 1,574 | 1,588 | 1,539 | 1,546 | -32 | -2% | 391,100 |
| 2018/01/29 | 1,555 | 1,584 | 1,549 | 1,578 | +41 | +2.7% | 409,200 |
| 2018/01/26 | 1,553 | 1,566 | 1,532 | 1,537 | -15 | -1% | 432,500 |
| 2018/01/25 | 1,559 | 1,570 | 1,544 | 1,552 | -26 | -1.6% | 372,800 |
| 2018/01/24 | 1,597 | 1,600 | 1,568 | 1,578 | -31 | -1.9% | 450,700 |
| 2018/01/23 | 1,590 | 1,620 | 1,574 | 1,609 | +26 | +1.6% | 717,500 |
| 2018/01/22 | 1,552 | 1,584 | 1,535 | 1,583 | +33 | +2.1% | 608,800 |
| 2018/01/19 | 1,538 | 1,551 | 1,526 | 1,550 | +30 | +2% | 486,100 |
| 2018/01/18 | 1,556 | 1,563 | 1,519 | 1,520 | -21 | -1.4% | 404,900 |
| 2018/01/17 | 1,533 | 1,544 | 1,530 | 1,541 | -12 | -0.8% | 249,700 |
| 2018/01/16 | 1,550 | 1,555 | 1,537 | 1,553 | +2 | +0.1% | 266,600 |
| 2018/01/15 | 1,572 | 1,581 | 1,548 | 1,551 | -9 | -0.6% | 306,600 |
| 2018/01/12 | 1,539 | 1,571 | 1,527 | 1,560 | +28 | +1.8% | 686,000 |
| 2018/01/11 | 1,500 | 1,539 | 1,492 | 1,532 | +19 | +1.3% | 477,600 |
| 2018/01/10 | 1,527 | 1,533 | 1,511 | 1,513 | -13 | -0.9% | 219,100 |
| 2018/01/09 | 1,516 | 1,536 | 1,513 | 1,526 | +25 | +1.7% | 756,600 |
| 2018/01/05 | 1,510 | 1,513 | 1,495 | 1,501 | -3 | -0.2% | 334,500 |
| 2018/01/04 | 1,486 | 1,514 | 1,486 | 1,504 | +38 | +2.6% | 529,600 |
| 2017/12/29 | 1,466 | 1,476 | 1,456 | 1,466 | +6 | +0.4% | 310,500 |
| 2017/12/28 | 1,465 | 1,477 | 1,454 | 1,460 | -8 | -0.5% | 252,400 |
| 2017/12/27 | 1,470 | 1,476 | 1,463 | 1,468 | -7 | -0.5% | 246,700 |
| 2017/12/26 | 1,480 | 1,482 | 1,466 | 1,475 | -7 | -0.5% | 260,300 |
| 2017/12/25 | 1,480 | 1,490 | 1,462 | 1,482 | +4 | +0.3% | 341,200 |
| 2017/12/22 | 1,470 | 1,488 | 1,470 | 1,478 | +8 | +0.5% | 338,000 |
| 2017/12/21 | 1,482 | 1,482 | 1,425 | 1,470 | -13 | -0.9% | 811,100 |
| 2017/12/20 | 1,471 | 1,486 | 1,461 | 1,483 | +12 | +0.8% | 422,100 |
| 2017/12/19 | 1,461 | 1,479 | 1,441 | 1,471 | +29 | +2% | 792,900 |
| 2017/12/18 | 1,398 | 1,447 | 1,395 | 1,442 | +54 | +3.9% | 772,600 |
| 2017/12/15 | 1,407 | 1,410 | 1,380 | 1,388 | -25 | -1.8% | 510,700 |
1751～
1800
件表示中 / 6946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 | 74,300円 | +5.1% | +4.8% | 3.90% | 12.95倍 | 0.44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 |
| 新東工 | 82,600円 | +27.3% | -56.1% | 5.33% | 21.66倍 | 0.36倍 |
|
鋳造機械製造で首位。自動車向け強い。表面処理は造船、建機も。集塵・粉体処理の環境分野育成 |
| 巴工業 | 135,300円 | +9.4% | +4.7% | 3.65% | 11.18倍 | 1.03倍 |
|
中堅化学機械メーカー。デカンター型遠心分離機で国内首位。輸入化学品商材の扱い大きい |
| 技研製 | 141,900円 | -11.5% | -31.6% | 3.81% | 21.13倍 | 0.93倍 |
|
油圧式杭圧入引抜機等を製造。圧入工事は特殊工事特化など開発型企業に転換中。地下駐輪場も |
| 旭ダイヤ | 75,100円 | +10.0% | +45.3% | 3.99% | 14.87倍 | 0.61倍 |
|
ダイヤモンド工具大手。自動車、機械、電子部品用が柱。化合物半導体向け成長。配当性向５割超 |
市場注目の銘柄
チャート関連のコラム
