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 |
|---|---|---|---|---|---|---|---|
| 2015/02/12 | 989 | 989 | 967 | 976 | +2 | +0.2% | 609,600 |
| 2015/02/10 | 962 | 982 | 955 | 974 | +7 | +0.7% | 443,600 |
| 2015/02/09 | 954 | 976 | 939 | 967 | +23 | +2.4% | 595,400 |
| 2015/02/06 | 943 | 955 | 931 | 944 | ±0 | ±0% | 675,100 |
| 2015/02/05 | 964 | 974 | 942 | 944 | -35 | -3.6% | 965,000 |
| 2015/02/04 | 980 | 987 | 966 | 979 | +7 | +0.7% | 797,000 |
| 2015/02/03 | 1,003 | 1,015 | 962 | 972 | -38 | -3.8% | 1,207,800 |
| 2015/02/02 | 1,027 | 1,030 | 1,000 | 1,010 | -12 | -1.2% | 1,229,400 |
| 2015/01/30 | 1,010 | 1,043 | 986 | 1,022 | +16 | +1.6% | 1,904,400 |
| 2015/01/29 | 1,028 | 1,098 | 1,004 | 1,006 | -16 | -1.6% | 4,596,800 |
| 2015/01/28 | 992 | 1,039 | 982 | 1,022 | +26 | +2.6% | 1,883,400 |
| 2015/01/27 | 1,038 | 1,045 | 977 | 996 | -56 | -5.3% | 3,742,000 |
| 2015/01/26 | 952 | 1,067 | 944 | 1,052 | +135 | +14.7% | 11,787,000 |
| 2015/01/23 | 920 | 924 | 916 | 917 | +1 | +0.1% | 309,400 |
| 2015/01/22 | 924 | 928 | 915 | 916 | -2 | -0.2% | 409,900 |
| 2015/01/21 | 947 | 955 | 917 | 918 | -40 | -4.2% | 1,003,700 |
| 2015/01/20 | 959 | 974 | 933 | 958 | -8 | -0.8% | 1,203,500 |
| 2015/01/19 | 924 | 971 | 912 | 966 | +42 | +4.5% | 1,424,800 |
| 2015/01/16 | 918 | 928 | 907 | 924 | -3 | -0.3% | 709,200 |
| 2015/01/15 | 938 | 939 | 921 | 927 | -9 | -1% | 569,300 |
| 2015/01/14 | 935 | 957 | 928 | 936 | +1 | +0.1% | 788,100 |
| 2015/01/13 | 916 | 938 | 910 | 935 | +12 | +1.3% | 681,600 |
| 2015/01/09 | 962 | 965 | 919 | 923 | -27 | -2.8% | 1,146,200 |
| 2015/01/08 | 969 | 994 | 944 | 950 | -3 | -0.3% | 1,042,600 |
| 2015/01/07 | 931 | 964 | 931 | 953 | +8 | +0.8% | 901,300 |
| 2015/01/06 | 952 | 970 | 941 | 945 | -37 | -3.8% | 1,094,700 |
| 2015/01/05 | 1,000 | 1,009 | 977 | 982 | -5 | -0.5% | 1,576,600 |
| 2014/12/30 | 1,012 | 1,021 | 984 | 987 | -26 | -2.6% | 1,143,000 |
| 2014/12/29 | 1,007 | 1,033 | 983 | 1,013 | +8 | +0.8% | 2,571,400 |
| 2014/12/26 | 928 | 1,015 | 917 | 1,005 | +89 | +9.7% | 3,762,500 |
| 2014/12/25 | 939 | 953 | 912 | 916 | -15 | -1.6% | 1,187,000 |
| 2014/12/24 | 938 | 958 | 914 | 931 | +5 | +0.5% | 1,851,500 |
| 2014/12/22 | 967 | 980 | 922 | 926 | -41 | -4.2% | 1,408,000 |
| 2014/12/19 | 971 | 988 | 956 | 967 | +5 | +0.5% | 1,314,500 |
| 2014/12/18 | 970 | 973 | 945 | 962 | +35 | +3.8% | 1,308,000 |
| 2014/12/17 | 909 | 948 | 902 | 927 | +14 | +1.5% | 1,462,900 |
| 2014/12/16 | 944 | 955 | 906 | 913 | -39 | -4.1% | 1,944,800 |
| 2014/12/15 | 995 | 1,020 | 949 | 952 | -55 | -5.5% | 1,787,400 |
| 2014/12/12 | 1,004 | 1,025 | 1,000 | 1,007 | ±0 | ±0% | 928,400 |
| 2014/12/11 | 990 | 1,034 | 980 | 1,007 | -6 | -0.6% | 1,724,100 |
| 2014/12/10 | 970 | 1,025 | 968 | 1,013 | +28 | +2.8% | 1,936,200 |
| 2014/12/09 | 1,021 | 1,030 | 984 | 985 | -56 | -5.4% | 1,992,100 |
| 2014/12/08 | 1,070 | 1,075 | 1,032 | 1,041 | -34 | -3.2% | 1,364,200 |
| 2014/12/05 | 1,051 | 1,086 | 1,030 | 1,075 | +9 | +0.8% | 1,729,100 |
| 2014/12/04 | 1,118 | 1,122 | 1,042 | 1,066 | -50 | -4.5% | 3,020,300 |
| 2014/12/03 | 1,133 | 1,135 | 1,104 | 1,116 | -16 | -1.4% | 1,649,800 |
| 2014/12/02 | 1,164 | 1,169 | 1,131 | 1,132 | -27 | -2.3% | 1,754,700 |
| 2014/12/01 | 1,122 | 1,165 | 1,122 | 1,159 | +16 | +1.4% | 2,282,600 |
| 2014/11/28 | 1,208 | 1,222 | 1,125 | 1,143 | -47 | -3.9% | 4,446,900 |
| 2014/11/27 | 1,220 | 1,233 | 1,183 | 1,190 | -23 | -1.9% | 3,998,000 |
2501～
2550
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
