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 |
|---|---|---|---|---|---|---|---|
| 2015/07/07 | 991 | 1,003 | 989 | 991 | +2 | +0.2% | 370,300 |
| 2015/07/06 | 991 | 1,009 | 986 | 989 | -21 | -2.1% | 449,700 |
| 2015/07/03 | 1,026 | 1,026 | 999 | 1,010 | -12 | -1.2% | 316,700 |
| 2015/07/02 | 1,039 | 1,040 | 1,021 | 1,022 | -7 | -0.7% | 304,800 |
| 2015/07/01 | 1,008 | 1,037 | 1,002 | 1,029 | +27 | +2.7% | 458,300 |
| 2015/06/30 | 991 | 1,009 | 989 | 1,002 | +9 | +0.9% | 521,600 |
| 2015/06/29 | 990 | 1,004 | 980 | 993 | -30 | -2.9% | 666,000 |
| 2015/06/26 | 1,029 | 1,031 | 1,016 | 1,023 | -9 | -0.9% | 323,300 |
| 2015/06/25 | 1,048 | 1,050 | 1,030 | 1,032 | -21 | -2% | 316,100 |
| 2015/06/24 | 1,039 | 1,057 | 1,034 | 1,053 | +12 | +1.2% | 434,100 |
| 2015/06/23 | 1,030 | 1,041 | 1,022 | 1,041 | +21 | +2.1% | 399,100 |
| 2015/06/22 | 1,028 | 1,040 | 1,012 | 1,020 | -9 | -0.9% | 641,600 |
| 2015/06/19 | 1,052 | 1,064 | 1,028 | 1,029 | -23 | -2.2% | 1,131,700 |
| 2015/06/18 | 1,069 | 1,079 | 1,052 | 1,052 | -21 | -2% | 759,500 |
| 2015/06/17 | 1,083 | 1,089 | 1,066 | 1,073 | -12 | -1.1% | 810,700 |
| 2015/06/16 | 1,090 | 1,099 | 1,073 | 1,085 | -10 | -0.9% | 942,900 |
| 2015/06/15 | 1,125 | 1,125 | 1,087 | 1,095 | -28 | -2.5% | 728,000 |
| 2015/06/12 | 1,096 | 1,133 | 1,095 | 1,123 | +33 | +3% | 1,037,300 |
| 2015/06/11 | 1,062 | 1,090 | 1,062 | 1,090 | +39 | +3.7% | 620,300 |
| 2015/06/10 | 1,070 | 1,082 | 1,050 | 1,051 | -19 | -1.8% | 778,000 |
| 2015/06/09 | 1,057 | 1,092 | 1,057 | 1,070 | -3 | -0.3% | 828,300 |
| 2015/06/08 | 1,042 | 1,077 | 1,041 | 1,073 | +16 | +1.5% | 493,300 |
| 2015/06/05 | 1,072 | 1,073 | 1,053 | 1,057 | -20 | -1.9% | 453,100 |
| 2015/06/04 | 1,072 | 1,083 | 1,066 | 1,077 | +8 | +0.7% | 325,800 |
| 2015/06/03 | 1,082 | 1,088 | 1,062 | 1,069 | -12 | -1.1% | 435,200 |
| 2015/06/02 | 1,101 | 1,103 | 1,077 | 1,081 | -20 | -1.8% | 637,200 |
| 2015/06/01 | 1,081 | 1,103 | 1,075 | 1,101 | +20 | +1.9% | 481,000 |
| 2015/05/29 | 1,079 | 1,086 | 1,071 | 1,081 | +6 | +0.6% | 416,900 |
| 2015/05/28 | 1,095 | 1,109 | 1,068 | 1,075 | -24 | -2.2% | 500,200 |
| 2015/05/27 | 1,081 | 1,099 | 1,066 | 1,099 | +18 | +1.7% | 577,500 |
| 2015/05/26 | 1,095 | 1,100 | 1,061 | 1,081 | -16 | -1.5% | 748,900 |
| 2015/05/25 | 1,110 | 1,118 | 1,094 | 1,097 | -10 | -0.9% | 462,000 |
| 2015/05/22 | 1,100 | 1,115 | 1,098 | 1,107 | +2 | +0.2% | 480,800 |
| 2015/05/21 | 1,106 | 1,122 | 1,098 | 1,105 | -4 | -0.4% | 588,600 |
| 2015/05/20 | 1,107 | 1,128 | 1,107 | 1,109 | +2 | +0.2% | 676,000 |
| 2015/05/19 | 1,096 | 1,120 | 1,090 | 1,107 | +20 | +1.8% | 782,300 |
| 2015/05/18 | 1,112 | 1,118 | 1,081 | 1,087 | -30 | -2.7% | 1,171,300 |
| 2015/05/15 | 1,175 | 1,188 | 1,097 | 1,117 | -124 | -10% | 2,940,100 |
| 2015/05/14 | 1,263 | 1,279 | 1,230 | 1,241 | -28 | -2.2% | 796,800 |
| 2015/05/13 | 1,218 | 1,274 | 1,215 | 1,269 | +43 | +3.5% | 796,000 |
| 2015/05/12 | 1,267 | 1,280 | 1,221 | 1,226 | -14 | -1.1% | 1,023,300 |
| 2015/05/11 | 1,209 | 1,250 | 1,209 | 1,240 | +33 | +2.7% | 634,400 |
| 2015/05/08 | 1,215 | 1,229 | 1,203 | 1,207 | -21 | -1.7% | 660,700 |
| 2015/05/07 | 1,197 | 1,235 | 1,192 | 1,228 | +17 | +1.4% | 660,200 |
| 2015/05/01 | 1,238 | 1,251 | 1,203 | 1,211 | -37 | -3% | 725,900 |
| 2015/04/30 | 1,247 | 1,273 | 1,235 | 1,248 | +1 | +0.1% | 941,100 |
| 2015/04/28 | 1,291 | 1,300 | 1,238 | 1,247 | -61 | -4.7% | 3,366,900 |
| 2015/04/27 | 1,311 | 1,331 | 1,296 | 1,308 | -12 | -0.9% | 896,000 |
| 2015/04/24 | 1,320 | 1,339 | 1,312 | 1,320 | -4 | -0.3% | 1,002,300 |
| 2015/04/23 | 1,336 | 1,348 | 1,318 | 1,324 | -4 | -0.3% | 1,259,200 |
2401～
2450
件表示中 / 6947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 | 74,500円 | +5.1% | +4.8% | 3.89% | 12.99倍 | 0.45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 |
| 新東工 | 82,800円 | +27.3% | -56.1% | 5.31% | 21.72倍 | 0.36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 |
| 巴工業 | 135,300円 | +9.4% | +4.7% | 3.65% | 11.19倍 | 1.03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 |
| 技研製 | 144,300円 | -11.5% | -31.6% | 3.74% | 21.48倍 | 0.95倍 |
|
油圧式杭圧入引抜機等を製造。圧入工事は特殊工事特化など開発型企業に転換中。地下駐輪場も |
| 旭ダイヤ | 75,300円 | +10.0% | +45.3% | 3.98% | 14.91倍 | 0.61倍 |
|
ダイヤモンド工具大手。自動車、機械、電子部品用が柱。化合物半導体向け成長。配当性向５割超 |
市場注目の銘柄
チャート関連のコラム
