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 |
|---|---|---|---|---|---|---|---|
| 2017/04/04 | 1,055 | 1,066 | 1,017 | 1,029 | -36 | -3.4% | 481,300 |
| 2017/04/03 | 1,104 | 1,104 | 1,060 | 1,065 | -35 | -3.2% | 476,500 |
| 2017/03/31 | 1,115 | 1,119 | 1,095 | 1,100 | -7 | -0.6% | 440,300 |
| 2017/03/30 | 1,104 | 1,126 | 1,104 | 1,107 | -9 | -0.8% | 328,500 |
| 2017/03/29 | 1,128 | 1,128 | 1,108 | 1,116 | -9 | -0.8% | 220,900 |
| 2017/03/28 | 1,128 | 1,130 | 1,117 | 1,125 | +18 | +1.6% | 272,200 |
| 2017/03/27 | 1,116 | 1,122 | 1,106 | 1,107 | -25 | -2.2% | 190,500 |
| 2017/03/24 | 1,126 | 1,158 | 1,121 | 1,132 | +12 | +1.1% | 283,700 |
| 2017/03/23 | 1,135 | 1,138 | 1,115 | 1,120 | -19 | -1.7% | 438,800 |
| 2017/03/22 | 1,143 | 1,149 | 1,133 | 1,139 | -39 | -3.3% | 386,000 |
| 2017/03/21 | 1,181 | 1,182 | 1,165 | 1,178 | -12 | -1% | 251,900 |
| 2017/03/17 | 1,198 | 1,205 | 1,186 | 1,190 | -7 | -0.6% | 276,900 |
| 2017/03/16 | 1,168 | 1,198 | 1,149 | 1,197 | +13 | +1.1% | 418,400 |
| 2017/03/15 | 1,192 | 1,196 | 1,170 | 1,184 | -18 | -1.5% | 409,200 |
| 2017/03/14 | 1,204 | 1,213 | 1,193 | 1,202 | -5 | -0.4% | 380,900 |
| 2017/03/13 | 1,210 | 1,215 | 1,204 | 1,207 | -8 | -0.7% | 228,500 |
| 2017/03/10 | 1,209 | 1,221 | 1,205 | 1,215 | +12 | +1% | 353,100 |
| 2017/03/09 | 1,202 | 1,212 | 1,197 | 1,203 | +5 | +0.4% | 334,100 |
| 2017/03/08 | 1,193 | 1,199 | 1,185 | 1,198 | -1 | -0.1% | 243,400 |
| 2017/03/07 | 1,212 | 1,221 | 1,193 | 1,199 | -9 | -0.7% | 345,200 |
| 2017/03/06 | 1,208 | 1,229 | 1,204 | 1,208 | -1 | -0.1% | 432,700 |
| 2017/03/03 | 1,205 | 1,215 | 1,193 | 1,209 | +12 | +1% | 684,600 |
| 2017/03/02 | 1,200 | 1,211 | 1,191 | 1,197 | +20 | +1.7% | 752,800 |
| 2017/03/01 | 1,174 | 1,189 | 1,155 | 1,177 | +15 | +1.3% | 1,042,700 |
| 2017/02/28 | 1,126 | 1,178 | 1,125 | 1,162 | +63 | +5.7% | 1,153,200 |
| 2017/02/27 | 1,094 | 1,110 | 1,080 | 1,099 | -6 | -0.5% | 385,800 |
| 2017/02/24 | 1,120 | 1,133 | 1,103 | 1,105 | -19 | -1.7% | 369,400 |
| 2017/02/23 | 1,114 | 1,133 | 1,114 | 1,124 | +10 | +0.9% | 513,000 |
| 2017/02/22 | 1,120 | 1,128 | 1,110 | 1,114 | +6 | +0.5% | 333,900 |
| 2017/02/21 | 1,078 | 1,116 | 1,078 | 1,108 | +23 | +2.1% | 422,800 |
| 2017/02/20 | 1,092 | 1,094 | 1,073 | 1,085 | -9 | -0.8% | 335,200 |
| 2017/02/17 | 1,100 | 1,105 | 1,082 | 1,094 | -7 | -0.6% | 385,600 |
| 2017/02/16 | 1,084 | 1,108 | 1,082 | 1,101 | +15 | +1.4% | 605,000 |
| 2017/02/15 | 1,071 | 1,093 | 1,070 | 1,086 | +32 | +3% | 544,300 |
| 2017/02/14 | 1,042 | 1,068 | 1,042 | 1,054 | +13 | +1.2% | 674,500 |
| 2017/02/13 | 1,020 | 1,045 | 1,014 | 1,041 | +19 | +1.9% | 732,000 |
| 2017/02/10 | 1,003 | 1,026 | 1,001 | 1,022 | +29 | +2.9% | 362,600 |
| 2017/02/09 | 1,001 | 1,004 | 990 | 993 | -8 | -0.8% | 201,700 |
| 2017/02/08 | 988 | 1,003 | 987 | 1,001 | +14 | +1.4% | 174,700 |
| 2017/02/07 | 985 | 993 | 983 | 987 | -4 | -0.4% | 182,400 |
| 2017/02/06 | 1,010 | 1,011 | 988 | 991 | -9 | -0.9% | 128,400 |
| 2017/02/03 | 1,000 | 1,008 | 996 | 1,000 | +5 | +0.5% | 205,700 |
| 2017/02/02 | 1,007 | 1,016 | 993 | 995 | -8 | -0.8% | 329,900 |
| 2017/02/01 | 982 | 1,006 | 981 | 1,003 | +16 | +1.6% | 326,300 |
| 2017/01/31 | 989 | 997 | 982 | 987 | -13 | -1.3% | 214,100 |
| 2017/01/30 | 990 | 1,005 | 984 | 1,000 | +10 | +1% | 292,400 |
| 2017/01/27 | 1,000 | 1,000 | 985 | 990 | ±0 | ±0% | 351,000 |
| 2017/01/26 | 965 | 993 | 962 | 990 | +38 | +4% | 444,400 |
| 2017/01/25 | 946 | 957 | 940 | 952 | +24 | +2.6% | 212,100 |
| 2017/01/24 | 938 | 938 | 921 | 928 | -17 | -1.8% | 278,600 |
2051～
2100
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
