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 |
|---|---|---|---|---|---|---|---|
| 2017/08/29 | 1,291 | 1,310 | 1,289 | 1,295 | -12 | -0.9% | 333,300 |
| 2017/08/28 | 1,303 | 1,310 | 1,287 | 1,307 | +3 | +0.2% | 265,300 |
| 2017/08/25 | 1,307 | 1,316 | 1,295 | 1,304 | -2 | -0.2% | 267,900 |
| 2017/08/24 | 1,288 | 1,319 | 1,287 | 1,306 | +8 | +0.6% | 412,300 |
| 2017/08/23 | 1,305 | 1,316 | 1,289 | 1,298 | +7 | +0.5% | 378,500 |
| 2017/08/22 | 1,286 | 1,295 | 1,278 | 1,291 | +7 | +0.5% | 350,700 |
| 2017/08/21 | 1,271 | 1,288 | 1,253 | 1,284 | +8 | +0.6% | 375,900 |
| 2017/08/18 | 1,286 | 1,302 | 1,267 | 1,276 | -40 | -3% | 880,400 |
| 2017/08/17 | 1,312 | 1,322 | 1,304 | 1,316 | +10 | +0.8% | 599,400 |
| 2017/08/16 | 1,303 | 1,320 | 1,290 | 1,306 | +3 | +0.2% | 391,700 |
| 2017/08/15 | 1,269 | 1,313 | 1,264 | 1,303 | +70 | +5.7% | 1,290,400 |
| 2017/08/14 | 1,239 | 1,250 | 1,166 | 1,233 | -96 | -7.2% | 1,751,300 |
| 2017/08/10 | 1,309 | 1,331 | 1,309 | 1,329 | +20 | +1.5% | 542,300 |
| 2017/08/09 | 1,330 | 1,332 | 1,302 | 1,309 | -20 | -1.5% | 399,800 |
| 2017/08/08 | 1,331 | 1,343 | 1,323 | 1,329 | -5 | -0.4% | 230,100 |
| 2017/08/07 | 1,351 | 1,358 | 1,329 | 1,334 | -10 | -0.7% | 248,700 |
| 2017/08/04 | 1,334 | 1,358 | 1,334 | 1,344 | -4 | -0.3% | 269,300 |
| 2017/08/03 | 1,342 | 1,348 | 1,322 | 1,348 | -10 | -0.7% | 399,600 |
| 2017/08/02 | 1,321 | 1,358 | 1,320 | 1,358 | +33 | +2.5% | 260,500 |
| 2017/08/01 | 1,353 | 1,356 | 1,313 | 1,325 | -20 | -1.5% | 533,100 |
| 2017/07/31 | 1,348 | 1,357 | 1,336 | 1,345 | -7 | -0.5% | 446,900 |
| 2017/07/28 | 1,376 | 1,380 | 1,348 | 1,352 | -22 | -1.6% | 487,100 |
| 2017/07/27 | 1,394 | 1,398 | 1,370 | 1,374 | -20 | -1.4% | 364,900 |
| 2017/07/26 | 1,405 | 1,405 | 1,383 | 1,394 | +4 | +0.3% | 441,300 |
| 2017/07/25 | 1,408 | 1,409 | 1,390 | 1,390 | -16 | -1.1% | 281,600 |
| 2017/07/24 | 1,401 | 1,411 | 1,392 | 1,406 | -3 | -0.2% | 386,900 |
| 2017/07/21 | 1,375 | 1,421 | 1,375 | 1,409 | +49 | +3.6% | 1,006,200 |
| 2017/07/20 | 1,360 | 1,375 | 1,348 | 1,360 | +4 | +0.3% | 357,600 |
| 2017/07/19 | 1,360 | 1,364 | 1,347 | 1,356 | -1 | -0.1% | 326,200 |
| 2017/07/18 | 1,335 | 1,360 | 1,327 | 1,357 | +16 | +1.2% | 350,800 |
| 2017/07/14 | 1,340 | 1,355 | 1,336 | 1,341 | -3 | -0.2% | 300,300 |
| 2017/07/13 | 1,356 | 1,360 | 1,343 | 1,344 | -10 | -0.7% | 215,300 |
| 2017/07/12 | 1,365 | 1,365 | 1,340 | 1,354 | -11 | -0.8% | 266,600 |
| 2017/07/11 | 1,347 | 1,372 | 1,344 | 1,365 | +19 | +1.4% | 515,300 |
| 2017/07/10 | 1,369 | 1,373 | 1,341 | 1,346 | +10 | +0.7% | 526,400 |
| 2017/07/07 | 1,303 | 1,340 | 1,297 | 1,336 | +14 | +1.1% | 606,300 |
| 2017/07/06 | 1,327 | 1,332 | 1,314 | 1,322 | -5 | -0.4% | 347,200 |
| 2017/07/05 | 1,330 | 1,355 | 1,322 | 1,327 | -6 | -0.5% | 580,800 |
| 2017/07/04 | 1,335 | 1,355 | 1,329 | 1,333 | +9 | +0.7% | 714,500 |
| 2017/07/03 | 1,301 | 1,334 | 1,294 | 1,324 | +19 | +1.5% | 629,100 |
| 2017/06/30 | 1,295 | 1,307 | 1,287 | 1,305 | -12 | -0.9% | 324,900 |
| 2017/06/29 | 1,296 | 1,322 | 1,292 | 1,317 | +41 | +3.2% | 495,000 |
| 2017/06/28 | 1,327 | 1,327 | 1,268 | 1,276 | -55 | -4.1% | 744,800 |
| 2017/06/27 | 1,319 | 1,334 | 1,312 | 1,331 | +20 | +1.5% | 537,000 |
| 2017/06/26 | 1,292 | 1,315 | 1,287 | 1,311 | +29 | +2.3% | 503,400 |
| 2017/06/23 | 1,304 | 1,304 | 1,282 | 1,282 | -14 | -1.1% | 514,900 |
| 2017/06/22 | 1,275 | 1,302 | 1,273 | 1,296 | +27 | +2.1% | 1,062,000 |
| 2017/06/21 | 1,241 | 1,273 | 1,236 | 1,269 | +27 | +2.2% | 623,800 |
| 2017/06/20 | 1,215 | 1,248 | 1,214 | 1,242 | +44 | +3.7% | 671,700 |
| 2017/06/19 | 1,200 | 1,206 | 1,193 | 1,198 | -3 | -0.2% | 246,200 |
1951～
2000
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
