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 |
|---|---|---|---|---|---|---|---|
| 2006/05/12 | 1,750 | 1,750 | 1,712 | 1,730 | -24 | -1.4% | 61,500 |
| 2006/05/11 | 1,794 | 1,800 | 1,735 | 1,754 | -38 | -2.1% | 130,800 |
| 2006/05/10 | 1,805 | 1,820 | 1,792 | 1,792 | -23 | -1.3% | 116,600 |
| 2006/05/09 | 1,830 | 1,836 | 1,815 | 1,815 | -15 | -0.8% | 37,400 |
| 2006/05/08 | 1,801 | 1,840 | 1,801 | 1,830 | +25 | +1.4% | 74,400 |
| 2006/05/02 | 1,809 | 1,810 | 1,793 | 1,805 | -4 | -0.2% | 82,300 |
| 2006/05/01 | 1,765 | 1,830 | 1,765 | 1,809 | +49 | +2.8% | 211,100 |
| 2006/04/28 | 1,732 | 1,769 | 1,725 | 1,760 | +22 | +1.3% | 102,800 |
| 2006/04/27 | 1,733 | 1,770 | 1,717 | 1,738 | +15 | +0.9% | 140,100 |
| 2006/04/26 | 1,749 | 1,774 | 1,710 | 1,723 | -27 | -1.5% | 177,800 |
| 2006/04/25 | 1,790 | 1,800 | 1,729 | 1,750 | -43 | -2.4% | 137,900 |
| 2006/04/24 | 1,802 | 1,809 | 1,792 | 1,793 | -35 | -1.9% | 46,800 |
| 2006/04/21 | 1,858 | 1,859 | 1,802 | 1,828 | -48 | -2.6% | 75,100 |
| 2006/04/20 | 1,890 | 1,895 | 1,875 | 1,876 | -14 | -0.7% | 25,600 |
| 2006/04/19 | 1,924 | 1,924 | 1,882 | 1,890 | +40 | +2.2% | 25,900 |
| 2006/04/18 | 1,812 | 1,870 | 1,812 | 1,850 | -20 | -1.1% | 56,800 |
| 2006/04/17 | 1,922 | 1,925 | 1,870 | 1,870 | -52 | -2.7% | 49,900 |
| 2006/04/14 | 1,930 | 1,935 | 1,922 | 1,922 | -4 | -0.2% | 19,200 |
| 2006/04/13 | 1,940 | 1,950 | 1,912 | 1,926 | -16 | -0.8% | 46,300 |
| 2006/04/12 | 1,979 | 1,979 | 1,941 | 1,942 | -38 | -1.9% | 27,600 |
| 2006/04/11 | 1,995 | 1,996 | 1,930 | 1,980 | -20 | -1% | 203,500 |
| 2006/04/10 | 1,975 | 2,000 | 1,973 | 2,000 | +35 | +1.8% | 130,800 |
| 2006/04/07 | 1,980 | 1,989 | 1,935 | 1,965 | +3 | +0.2% | 133,000 |
| 2006/04/06 | 1,974 | 1,974 | 1,943 | 1,962 | -12 | -0.6% | 113,500 |
| 2006/04/05 | 1,953 | 1,990 | 1,953 | 1,974 | +40 | +2.1% | 244,400 |
| 2006/04/04 | 1,900 | 1,972 | 1,893 | 1,934 | +94 | +5.1% | 281,600 |
| 2006/04/03 | 1,934 | 1,968 | 1,801 | 1,840 | -115 | -5.9% | 219,300 |
| 2006/03/31 | 1,870 | 1,975 | 1,870 | 1,955 | +75 | +4% | 220,900 |
| 2006/03/30 | 1,831 | 1,905 | 1,795 | 1,880 | +109 | +6.2% | 291,600 |
| 2006/03/29 | 1,740 | 1,788 | 1,739 | 1,771 | +11 | +0.6% | 83,700 |
| 2006/03/28 | 1,770 | 1,786 | 1,702 | 1,760 | -29 | -1.6% | 85,100 |
| 2006/03/27 | 1,801 | 1,820 | 1,770 | 1,789 | -41 | -2.2% | 79,400 |
| 2006/03/24 | 1,820 | 1,839 | 1,790 | 1,830 | +25 | +1.4% | 71,200 |
| 2006/03/23 | 1,851 | 1,855 | 1,802 | 1,805 | -45 | -2.4% | 62,000 |
| 2006/03/22 | 1,780 | 1,880 | 1,770 | 1,850 | +69 | +3.9% | 216,600 |
| 2006/03/20 | 1,699 | 1,790 | 1,699 | 1,781 | +123 | +7.4% | 168,000 |
| 2006/03/17 | 1,696 | 1,696 | 1,653 | 1,658 | -21 | -1.3% | 43,400 |
| 2006/03/16 | 1,691 | 1,700 | 1,665 | 1,679 | -22 | -1.3% | 87,600 |
| 2006/03/15 | 1,691 | 1,717 | 1,660 | 1,701 | +9 | +0.5% | 157,800 |
| 2006/03/14 | 1,725 | 1,726 | 1,690 | 1,692 | -20 | -1.2% | 83,900 |
| 2006/03/13 | 1,680 | 1,712 | 1,677 | 1,712 | +52 | +3.1% | 62,400 |
| 2006/03/10 | 1,632 | 1,676 | 1,630 | 1,660 | +20 | +1.2% | 59,500 |
| 2006/03/09 | 1,595 | 1,648 | 1,580 | 1,640 | +62 | +3.9% | 287,900 |
| 2006/03/08 | 1,602 | 1,610 | 1,566 | 1,578 | -40 | -2.5% | 210,000 |
| 2006/03/07 | 1,588 | 1,618 | 1,588 | 1,618 | +60 | +3.9% | 307,500 |
| 2006/03/06 | 1,550 | 1,573 | 1,510 | 1,558 | -5 | -0.3% | 369,200 |
| 2006/03/03 | 1,592 | 1,610 | 1,550 | 1,563 | -50 | -3.1% | 392,200 |
| 2006/03/02 | 1,680 | 1,688 | 1,610 | 1,613 | -45 | -2.7% | 91,300 |
| 2006/03/01 | 1,700 | 1,725 | 1,620 | 1,658 | -72 | -4.2% | 150,900 |
| 2006/02/28 | 1,743 | 1,745 | 1,705 | 1,730 | -12 | -0.7% | 125,900 |
4651～
4700
件表示中 / 6951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 | 87,100円 | +5.1% | +4.8% | 3.33% | 15.19倍 | 0.52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 |
| イワキポンプ | 237,800円 | +6.8% | -6.4% | 2.44% | 12.54倍 | 1.45倍 |
|
化学薬液の移送用ケミカルポンプ専業メーカー。多用途・多品種少量生産に強み。海外強化中 |
| 帝国電機 | 311,000円 | -9.9% | -18.7% | 3.54% | 13.96倍 | 1.58倍 |
|
キャンド（無漏洩）ポンプ最大手で国内シェア約６割、世界４割弱。米国企業買収。大連に工場 |
| 新東工 | 87,100円 | +6.5% | +55.0% | 5.05% | 15.23倍 | 0.38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 | 141,300円 | +9.4% | +4.7% | 3.49% | 11.68倍 | 1.07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 |
市場注目の銘柄
チャート関連のコラム
