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 |
|---|---|---|---|---|---|---|---|
| 2007/01/23 | 1,050 | 1,067 | 1,046 | 1,058 | +5 | +0.5% | 207,200 |
| 2007/01/22 | 1,078 | 1,078 | 1,050 | 1,053 | -5 | -0.5% | 163,500 |
| 2007/01/19 | 1,058 | 1,080 | 1,055 | 1,058 | -19 | -1.8% | 229,200 |
| 2007/01/18 | 1,095 | 1,116 | 1,070 | 1,077 | +1 | +0.1% | 408,000 |
| 2007/01/17 | 1,050 | 1,082 | 1,050 | 1,076 | +21 | +2% | 175,800 |
| 2007/01/16 | 1,070 | 1,078 | 1,037 | 1,055 | -5 | -0.5% | 347,700 |
| 2007/01/15 | 1,067 | 1,075 | 1,043 | 1,060 | -14 | -1.3% | 363,400 |
| 2007/01/12 | 1,046 | 1,094 | 1,040 | 1,074 | +48 | +4.7% | 317,200 |
| 2007/01/11 | 1,008 | 1,036 | 1,008 | 1,026 | +8 | +0.8% | 155,500 |
| 2007/01/10 | 1,041 | 1,048 | 1,012 | 1,018 | -33 | -3.1% | 199,100 |
| 2007/01/09 | 1,057 | 1,061 | 1,042 | 1,051 | -17 | -1.6% | 197,000 |
| 2007/01/05 | 1,100 | 1,115 | 1,061 | 1,068 | -28 | -2.6% | 301,700 |
| 2007/01/04 | 1,097 | 1,118 | 1,093 | 1,096 | +6 | +0.6% | 103,100 |
| 2006/12/29 | 1,090 | 1,109 | 1,086 | 1,090 | +10 | +0.9% | 87,000 |
| 2006/12/28 | 1,085 | 1,090 | 1,079 | 1,080 | -10 | -0.9% | 166,500 |
| 2006/12/27 | 1,105 | 1,117 | 1,088 | 1,090 | -7 | -0.6% | 105,100 |
| 2006/12/26 | 1,075 | 1,105 | 1,050 | 1,097 | +10 | +0.9% | 236,500 |
| 2006/12/25 | 1,113 | 1,120 | 1,081 | 1,087 | -46 | -4.1% | 228,900 |
| 2006/12/22 | 1,121 | 1,134 | 1,111 | 1,133 | -4 | -0.4% | 392,000 |
| 2006/12/21 | 1,088 | 1,145 | 1,084 | 1,137 | +45 | +4.1% | 883,500 |
| 2006/12/20 | 1,087 | 1,092 | 1,055 | 1,092 | +2 | +0.2% | 442,500 |
| 2006/12/19 | 1,032 | 1,094 | 1,032 | 1,090 | +58 | +5.6% | 1,004,800 |
| 2006/12/18 | 1,010 | 1,035 | 1,009 | 1,032 | +27 | +2.7% | 501,900 |
| 2006/12/15 | 1,000 | 1,019 | 998 | 1,005 | +10 | +1% | 505,500 |
| 2006/12/14 | 968 | 1,008 | 955 | 995 | +17 | +1.7% | 361,600 |
| 2006/12/13 | 985 | 988 | 962 | 978 | -13 | -1.3% | 155,300 |
| 2006/12/12 | 1,005 | 1,022 | 985 | 991 | -11 | -1.1% | 169,000 |
| 2006/12/11 | 997 | 1,005 | 981 | 1,002 | +22 | +2.2% | 197,500 |
| 2006/12/08 | 993 | 993 | 960 | 980 | -14 | -1.4% | 178,200 |
| 2006/12/07 | 995 | 998 | 984 | 994 | -2 | -0.2% | 120,800 |
| 2006/12/06 | 985 | 1,007 | 981 | 996 | +14 | +1.4% | 248,600 |
| 2006/12/05 | 970 | 990 | 964 | 982 | +14 | +1.4% | 232,300 |
| 2006/12/04 | 975 | 980 | 958 | 968 | -7 | -0.7% | 284,100 |
| 2006/12/01 | 940 | 975 | 935 | 975 | +39 | +4.2% | 232,400 |
| 2006/11/30 | 922 | 936 | 914 | 936 | +24 | +2.6% | 128,700 |
| 2006/11/29 | 932 | 939 | 910 | 912 | ±0 | ±0% | 156,100 |
| 2006/11/28 | 872 | 924 | 867 | 912 | +37 | +4.2% | 246,000 |
| 2006/11/27 | 871 | 878 | 863 | 875 | +1 | +0.1% | 185,000 |
| 2006/11/24 | 868 | 875 | 860 | 874 | +16 | +1.9% | 338,300 |
| 2006/11/22 | 842 | 868 | 840 | 858 | +18 | +2.1% | 408,500 |
| 2006/11/21 | 846 | 860 | 840 | 840 | +4 | +0.5% | 315,100 |
| 2006/11/20 | 876 | 883 | 820 | 836 | -80 | -8.7% | 837,000 |
| 2006/11/17 | 911 | 934 | 910 | 916 | +5 | +0.5% | 510,600 |
| 2006/11/16 | 897 | 911 | 878 | 911 | +34 | +3.9% | 274,400 |
| 2006/11/15 | 885 | 890 | 869 | 877 | -6 | -0.7% | 215,300 |
| 2006/11/14 | 850 | 895 | 850 | 883 | +30 | +3.5% | 478,600 |
| 2006/11/13 | 873 | 873 | 842 | 853 | -26 | -3% | 271,700 |
| 2006/11/10 | 886 | 895 | 872 | 879 | -21 | -2.3% | 147,100 |
| 2006/11/09 | 926 | 928 | 875 | 900 | -6 | -0.7% | 171,200 |
| 2006/11/08 | 922 | 945 | 900 | 906 | -32 | -3.4% | 335,800 |
4551～
4600
件表示中 / 7024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 | 85,800円 | +5.1% | +4.8% | 3.38% | 14.98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 | 406,000円 | +6.7% | +4.7% | 2.96% | 14.65倍 | 1.92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 | 166,100円 | +13.6% | +12.0% | 3.03% | 13.22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 |
| ヤマシンフィルタ | 65,600円 | +1.6% | +3.0% | 2.44% | 23.92倍 | 2.02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 |
| 日トムソン | 63,100円 | +7.6% | -18.5% | 4.12% | 29.12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」 |
市場注目の銘柄
チャート関連のコラム
