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 |
|---|---|---|---|---|---|---|---|
| 2015/04/23 | 1,336 | 1,348 | 1,318 | 1,324 | -4 | -0.3% | 1,259,200 |
| 2015/04/22 | 1,325 | 1,339 | 1,315 | 1,328 | +3 | +0.2% | 749,200 |
| 2015/04/21 | 1,320 | 1,338 | 1,311 | 1,325 | +7 | +0.5% | 701,500 |
| 2015/04/20 | 1,305 | 1,325 | 1,290 | 1,318 | -7 | -0.5% | 721,300 |
| 2015/04/17 | 1,347 | 1,351 | 1,317 | 1,325 | -18 | -1.3% | 643,400 |
| 2015/04/16 | 1,328 | 1,346 | 1,326 | 1,343 | +12 | +0.9% | 754,300 |
| 2015/04/15 | 1,363 | 1,364 | 1,315 | 1,331 | -22 | -1.6% | 936,500 |
| 2015/04/14 | 1,377 | 1,381 | 1,347 | 1,353 | -19 | -1.4% | 1,487,400 |
| 2015/04/13 | 1,340 | 1,388 | 1,340 | 1,372 | +38 | +2.8% | 2,428,200 |
| 2015/04/10 | 1,330 | 1,344 | 1,318 | 1,334 | -2 | -0.1% | 1,188,300 |
| 2015/04/09 | 1,320 | 1,347 | 1,316 | 1,336 | +29 | +2.2% | 1,844,100 |
| 2015/04/08 | 1,261 | 1,313 | 1,259 | 1,307 | +63 | +5.1% | 2,230,800 |
| 2015/04/07 | 1,240 | 1,262 | 1,224 | 1,244 | +8 | +0.6% | 835,800 |
| 2015/04/06 | 1,222 | 1,257 | 1,216 | 1,236 | +2 | +0.2% | 610,100 |
| 2015/04/03 | 1,260 | 1,268 | 1,215 | 1,234 | -36 | -2.8% | 1,393,800 |
| 2015/04/02 | 1,278 | 1,293 | 1,267 | 1,270 | -24 | -1.9% | 1,135,000 |
| 2015/04/01 | 1,311 | 1,313 | 1,281 | 1,294 | -21 | -1.6% | 1,602,900 |
| 2015/03/31 | 1,345 | 1,390 | 1,311 | 1,315 | -12 | -0.9% | 5,120,200 |
| 2015/03/30 | 1,275 | 1,327 | 1,261 | 1,327 | +48 | +3.8% | 2,269,100 |
| 2015/03/27 | 1,275 | 1,308 | 1,253 | 1,279 | -3 | -0.2% | 2,150,900 |
| 2015/03/26 | 1,270 | 1,316 | 1,241 | 1,282 | +4 | +0.3% | 6,746,800 |
| 2015/03/25 | 1,205 | 1,360 | 1,195 | 1,278 | +194 | +17.9% | 19,033,900 |
| 2015/03/24 | 1,092 | 1,098 | 1,080 | 1,084 | -8 | -0.7% | 277,300 |
| 2015/03/23 | 1,099 | 1,106 | 1,088 | 1,092 | +6 | +0.6% | 271,100 |
| 2015/03/20 | 1,081 | 1,104 | 1,071 | 1,086 | ±0 | ±0% | 485,600 |
| 2015/03/19 | 1,117 | 1,122 | 1,081 | 1,086 | -37 | -3.3% | 781,300 |
| 2015/03/18 | 1,150 | 1,162 | 1,122 | 1,123 | -32 | -2.8% | 710,600 |
| 2015/03/17 | 1,125 | 1,172 | 1,125 | 1,155 | +26 | +2.3% | 1,080,600 |
| 2015/03/16 | 1,106 | 1,137 | 1,104 | 1,129 | +19 | +1.7% | 688,700 |
| 2015/03/13 | 1,135 | 1,140 | 1,110 | 1,110 | -15 | -1.3% | 779,500 |
| 2015/03/12 | 1,076 | 1,134 | 1,072 | 1,125 | +49 | +4.6% | 1,036,100 |
| 2015/03/11 | 1,040 | 1,086 | 1,040 | 1,076 | +9 | +0.8% | 746,300 |
| 2015/03/10 | 1,091 | 1,098 | 1,055 | 1,067 | -20 | -1.8% | 707,000 |
| 2015/03/09 | 1,087 | 1,109 | 1,083 | 1,087 | ±0 | ±0% | 647,600 |
| 2015/03/06 | 1,092 | 1,103 | 1,081 | 1,087 | -13 | -1.2% | 625,900 |
| 2015/03/05 | 1,097 | 1,123 | 1,092 | 1,100 | -10 | -0.9% | 541,800 |
| 2015/03/04 | 1,089 | 1,128 | 1,081 | 1,110 | ±0 | ±0% | 902,800 |
| 2015/03/03 | 1,179 | 1,179 | 1,090 | 1,110 | -56 | -4.8% | 1,751,000 |
| 2015/03/02 | 1,191 | 1,196 | 1,162 | 1,166 | -9 | -0.8% | 1,082,800 |
| 2015/02/27 | 1,148 | 1,186 | 1,136 | 1,175 | +27 | +2.4% | 1,398,200 |
| 2015/02/26 | 1,160 | 1,165 | 1,130 | 1,148 | -5 | -0.4% | 771,300 |
| 2015/02/25 | 1,151 | 1,179 | 1,148 | 1,153 | -13 | -1.1% | 983,000 |
| 2015/02/24 | 1,185 | 1,209 | 1,156 | 1,166 | -19 | -1.6% | 2,157,000 |
| 2015/02/23 | 1,155 | 1,194 | 1,145 | 1,185 | +37 | +3.2% | 2,424,900 |
| 2015/02/20 | 1,085 | 1,150 | 1,078 | 1,148 | +57 | +5.2% | 2,400,600 |
| 2015/02/19 | 1,115 | 1,140 | 1,081 | 1,091 | -32 | -2.8% | 1,617,600 |
| 2015/02/18 | 1,133 | 1,154 | 1,113 | 1,123 | -10 | -0.9% | 2,814,400 |
| 2015/02/17 | 1,063 | 1,154 | 1,036 | 1,133 | +61 | +5.7% | 5,849,000 |
| 2015/02/16 | 1,050 | 1,100 | 1,025 | 1,072 | +117 | +12.3% | 7,048,600 |
| 2015/02/13 | 981 | 981 | 955 | 955 | -21 | -2.2% | 574,200 |
2451～
2500
件表示中 / 6948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 | 74,600円 | +5.1% | +4.8% | 3.89% | 13.01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 | 82,400円 | +27.3% | -56.1% | 5.34% | 21.61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 | 137,000円 | +9.4% | +4.7% | 3.60% | 11.33倍 | 1.04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 | 143,200円 | -11.5% | -31.6% | 3.77% | 21.32倍 | 0.94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 | 75,600円 | +10.0% | +45.3% | 3.97% | 14.97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
