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 |
|---|---|---|---|---|---|---|---|
| 2017/12/08 | 1,407 | 1,444 | 1,407 | 1,432 | +8 | +0.6% | 640,100 |
| 2017/12/07 | 1,420 | 1,432 | 1,411 | 1,424 | +8 | +0.6% | 576,400 |
| 2017/12/06 | 1,446 | 1,446 | 1,403 | 1,416 | -50 | -3.4% | 770,100 |
| 2017/12/05 | 1,465 | 1,472 | 1,445 | 1,466 | -5 | -0.3% | 495,400 |
| 2017/12/04 | 1,492 | 1,507 | 1,469 | 1,471 | +2 | +0.1% | 777,500 |
| 2017/12/01 | 1,496 | 1,499 | 1,455 | 1,469 | -13 | -0.9% | 615,100 |
| 2017/11/30 | 1,516 | 1,518 | 1,466 | 1,482 | -33 | -2.2% | 789,900 |
| 2017/11/29 | 1,553 | 1,557 | 1,504 | 1,515 | -46 | -2.9% | 862,200 |
| 2017/11/28 | 1,588 | 1,588 | 1,557 | 1,561 | -27 | -1.7% | 382,400 |
| 2017/11/27 | 1,624 | 1,629 | 1,586 | 1,588 | -20 | -1.2% | 501,600 |
| 2017/11/24 | 1,630 | 1,647 | 1,598 | 1,608 | +2 | +0.1% | 829,900 |
| 2017/11/22 | 1,568 | 1,613 | 1,564 | 1,606 | +67 | +4.4% | 852,900 |
| 2017/11/21 | 1,534 | 1,545 | 1,513 | 1,539 | +32 | +2.1% | 499,500 |
| 2017/11/20 | 1,508 | 1,510 | 1,488 | 1,507 | -11 | -0.7% | 776,000 |
| 2017/11/17 | 1,540 | 1,559 | 1,510 | 1,518 | ±0 | ±0% | 1,082,700 |
| 2017/11/16 | 1,510 | 1,542 | 1,499 | 1,518 | +12 | +0.8% | 714,400 |
| 2017/11/15 | 1,610 | 1,658 | 1,486 | 1,506 | -61 | -3.9% | 1,917,000 |
| 2017/11/14 | 1,580 | 1,597 | 1,560 | 1,567 | -9 | -0.6% | 444,700 |
| 2017/11/13 | 1,588 | 1,595 | 1,571 | 1,576 | -12 | -0.8% | 237,100 |
| 2017/11/10 | 1,574 | 1,600 | 1,571 | 1,588 | -19 | -1.2% | 318,800 |
| 2017/11/09 | 1,630 | 1,634 | 1,578 | 1,607 | -2 | -0.1% | 625,400 |
| 2017/11/08 | 1,577 | 1,612 | 1,577 | 1,609 | +25 | +1.6% | 479,200 |
| 2017/11/07 | 1,572 | 1,591 | 1,564 | 1,584 | +18 | +1.1% | 287,200 |
| 2017/11/06 | 1,592 | 1,594 | 1,558 | 1,566 | -22 | -1.4% | 351,000 |
| 2017/11/02 | 1,595 | 1,603 | 1,578 | 1,588 | ±0 | ±0% | 509,200 |
| 2017/11/01 | 1,570 | 1,595 | 1,565 | 1,588 | +29 | +1.9% | 812,000 |
| 2017/10/31 | 1,515 | 1,576 | 1,515 | 1,559 | +31 | +2% | 861,800 |
| 2017/10/30 | 1,523 | 1,543 | 1,513 | 1,528 | +3 | +0.2% | 1,022,600 |
| 2017/10/27 | 1,510 | 1,534 | 1,510 | 1,525 | +26 | +1.7% | 508,400 |
| 2017/10/26 | 1,509 | 1,513 | 1,493 | 1,499 | -19 | -1.3% | 368,300 |
| 2017/10/25 | 1,530 | 1,540 | 1,515 | 1,518 | -8 | -0.5% | 563,000 |
| 2017/10/24 | 1,498 | 1,529 | 1,488 | 1,526 | +36 | +2.4% | 884,800 |
| 2017/10/23 | 1,486 | 1,505 | 1,486 | 1,490 | +21 | +1.4% | 672,000 |
| 2017/10/20 | 1,480 | 1,481 | 1,464 | 1,469 | -22 | -1.5% | 364,800 |
| 2017/10/19 | 1,478 | 1,498 | 1,463 | 1,491 | +23 | +1.6% | 571,300 |
| 2017/10/18 | 1,472 | 1,490 | 1,464 | 1,468 | -11 | -0.7% | 524,400 |
| 2017/10/17 | 1,484 | 1,491 | 1,470 | 1,479 | -4 | -0.3% | 300,500 |
| 2017/10/16 | 1,497 | 1,502 | 1,480 | 1,483 | -15 | -1% | 337,500 |
| 2017/10/13 | 1,491 | 1,504 | 1,491 | 1,498 | +4 | +0.3% | 624,200 |
| 2017/10/12 | 1,498 | 1,510 | 1,482 | 1,494 | +4 | +0.3% | 562,400 |
| 2017/10/11 | 1,493 | 1,493 | 1,473 | 1,490 | +3 | +0.2% | 364,800 |
| 2017/10/10 | 1,483 | 1,490 | 1,477 | 1,487 | +1 | +0.1% | 510,000 |
| 2017/10/06 | 1,466 | 1,489 | 1,457 | 1,486 | +40 | +2.8% | 610,200 |
| 2017/10/05 | 1,467 | 1,468 | 1,441 | 1,446 | -24 | -1.6% | 399,100 |
| 2017/10/04 | 1,440 | 1,474 | 1,433 | 1,470 | +39 | +2.7% | 1,048,000 |
| 2017/10/03 | 1,417 | 1,450 | 1,410 | 1,431 | +44 | +3.2% | 800,700 |
| 2017/10/02 | 1,383 | 1,405 | 1,382 | 1,387 | -5 | -0.4% | 271,900 |
| 2017/09/29 | 1,366 | 1,397 | 1,366 | 1,392 | +23 | +1.7% | 356,800 |
| 2017/09/28 | 1,371 | 1,377 | 1,359 | 1,369 | +8 | +0.6% | 248,300 |
| 2017/09/27 | 1,362 | 1,365 | 1,349 | 1,361 | -7 | -0.5% | 162,100 |
1851～
1900
件表示中 / 6992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 | 102,000円 | +5.1% | +4.8% | 2.84% | 17.81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 | 89,200円 | +2.6% | +7.9% | 4.15% | 11.65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 | 192,700円 | +0.3% | +1.6% | 3.11% | 10.88倍 | 1.30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 | 246,000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 | 312,000円 | -9.9% | -18.7% | 3.53% | 14.01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
