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 |
|---|---|---|---|---|---|---|---|
| 2017/11/10 | 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 |
| 2017/09/26 | 1,367 | 1,378 | 1,364 | 1,368 | -9 | -0.7% | 213,500 |
| 2017/09/25 | 1,380 | 1,396 | 1,375 | 1,377 | +6 | +0.4% | 187,400 |
| 2017/09/22 | 1,383 | 1,388 | 1,363 | 1,371 | -12 | -0.9% | 234,700 |
| 2017/09/21 | 1,408 | 1,409 | 1,382 | 1,383 | -14 | -1% | 317,900 |
| 2017/09/20 | 1,402 | 1,402 | 1,382 | 1,397 | -12 | -0.9% | 362,200 |
| 2017/09/19 | 1,395 | 1,416 | 1,379 | 1,409 | +38 | +2.8% | 808,500 |
| 2017/09/15 | 1,341 | 1,375 | 1,332 | 1,371 | +28 | +2.1% | 318,300 |
| 2017/09/14 | 1,358 | 1,358 | 1,333 | 1,343 | -17 | -1.3% | 392,600 |
| 2017/09/13 | 1,337 | 1,366 | 1,331 | 1,360 | +38 | +2.9% | 472,200 |
| 2017/09/12 | 1,330 | 1,339 | 1,317 | 1,322 | +9 | +0.7% | 237,100 |
| 2017/09/11 | 1,294 | 1,327 | 1,294 | 1,313 | +25 | +1.9% | 302,500 |
| 2017/09/08 | 1,292 | 1,311 | 1,283 | 1,288 | -14 | -1.1% | 229,100 |
| 2017/09/07 | 1,289 | 1,307 | 1,274 | 1,302 | +19 | +1.5% | 352,600 |
| 2017/09/06 | 1,259 | 1,289 | 1,241 | 1,283 | +3 | +0.2% | 396,300 |
| 2017/09/05 | 1,322 | 1,324 | 1,272 | 1,280 | -56 | -4.2% | 609,600 |
| 2017/09/04 | 1,348 | 1,348 | 1,317 | 1,336 | -19 | -1.4% | 410,600 |
| 2017/09/01 | 1,350 | 1,364 | 1,343 | 1,355 | +13 | +1% | 359,400 |
| 2017/08/31 | 1,319 | 1,352 | 1,319 | 1,342 | +31 | +2.4% | 539,000 |
| 2017/08/30 | 1,309 | 1,316 | 1,293 | 1,311 | +16 | +1.2% | 261,800 |
1901～
1950
件表示中 / 7023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 | 86,200円 | +5.1% | +4.8% | 3.36% | 15.05倍 | 0.53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 |
| 荏原実業 | 412,000円 | +6.7% | +4.7% | 2.91% | 14.87倍 | 1.95倍 |
|
ポンプ・空調など機器卸から水処理設計・施工へ展開。メーカー機能持つ環境関連事業を育成 |
| 巴工業 | 168,000円 | +13.6% | +12.0% | 3.00% | 13.37倍 | 1.22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 |
| 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」 |
| ヤマシンフィルタ | 65,100円 | +1.6% | +3.0% | 2.46% | 23.73倍 | 2.00倍 |
|
建設機械の油圧回路に用いるフィルター世界首位、産業機械、電子部品製造工程フィルターも |
市場注目の銘柄
チャート関連のコラム
