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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 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 |
| 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 |
1801～
1850
件表示中 / 7022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 | 86,100円 | +5.1% | +4.8% | 3.37% | 15.03倍 | 0.54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 |
| 巴工業 | 169,700円 | +13.6% | +12.0% | 2.97% | 13.51倍 | 1.23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 |
| 新東工 | 98,200円 | +6.5% | +55.0% | 4.48% | 17.20倍 | 0.44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 |
| 日トムソン | 63,300円 | +7.6% | -18.5% | 4.11% | 29.21倍 | 0.58倍 |
|
半導体製造装置等向け直動案内機器が主力。２輪車用ニードル軸受けも。ブランドは「ＩＫＯ」 |
| 木村工機 | 1,185,000円 | +5.4% | +2.5% | 1.18% | 16.15倍 | 3.59倍 |
|
業務用空調機器の開発、製造、販売。ヒートポンプ式に強みを持ち、工場などの産業向けが柱 |
市場注目の銘柄
チャート関連のコラム
