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 |
|---|---|---|---|---|---|---|---|
| 2015/06/03 | 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 |
| 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 |
2501～
2550
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 | 85,700円 | +5.1% | +4.8% | 3.38% | 14.96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 | 409,000円 | +6.7% | +4.7% | 2.93% | 14.76倍 | 1.94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 | 166,900円 | +13.6% | +12.0% | 3.02% | 13.28倍 | 1.21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 | 62,900円 | +7.6% | -18.5% | 4.13% | 29.03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 | 65,500円 | +1.6% | +3.0% | 2.44% | 23.88倍 | 2.01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
