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 |
|---|---|---|---|---|---|---|---|
| 2006/06/14 | 1,204 | 1,222 | 1,195 | 1,210 | -54 | -4.3% | 580,500 |
| 2006/06/13 | 1,280 | 1,288 | 1,246 | 1,264 | -54 | -4.1% | 257,000 |
| 2006/06/12 | 1,325 | 1,333 | 1,310 | 1,318 | -21 | -1.6% | 116,000 |
| 2006/06/09 | 1,341 | 1,360 | 1,330 | 1,339 | -2 | -0.1% | 332,200 |
| 2006/06/08 | 1,341 | 1,345 | 1,315 | 1,341 | -9 | -0.7% | 525,500 |
| 2006/06/07 | 1,341 | 1,374 | 1,339 | 1,350 | +9 | +0.7% | 412,900 |
| 2006/06/06 | 1,370 | 1,390 | 1,338 | 1,341 | -49 | -3.5% | 401,700 |
| 2006/06/05 | 1,361 | 1,425 | 1,357 | 1,390 | +27 | +2% | 358,600 |
| 2006/06/02 | 1,336 | 1,370 | 1,272 | 1,363 | +22 | +1.6% | 350,500 |
| 2006/06/01 | 1,355 | 1,371 | 1,340 | 1,341 | -34 | -2.5% | 485,700 |
| 2006/05/31 | 1,300 | 1,383 | 1,275 | 1,375 | +82 | +6.3% | 651,400 |
| 2006/05/30 | 1,277 | 1,305 | 1,260 | 1,293 | -4 | -0.3% | 740,900 |
| 2006/05/29 | 1,355 | 1,360 | 1,295 | 1,297 | -58 | -4.3% | 980,000 |
| 2006/05/26 | 1,384 | 1,385 | 1,290 | 1,355 | -31 | -2.2% | 1,266,300 |
| 2006/05/25 | 1,459 | 1,459 | 1,365 | 1,386 | -234 | -14.4% | 723,700 |
| 2006/05/24 | 1,610 | 1,629 | 1,605 | 1,620 | +36 | +2.3% | 151,600 |
| 2006/05/23 | 1,590 | 1,634 | 1,580 | 1,584 | -1 | -0.1% | 191,500 |
| 2006/05/22 | 1,650 | 1,680 | 1,570 | 1,585 | -120 | -7% | 203,000 |
| 2006/05/19 | 1,600 | 1,735 | 1,600 | 1,705 | +195 | +12.9% | 491,200 |
| 2006/05/18 | 1,500 | 1,627 | 1,470 | 1,510 | -140 | -8.5% | 823,500 |
| 2006/05/17 | 1,680 | 1,680 | 1,610 | 1,650 | -38 | -2.3% | 218,500 |
| 2006/05/16 | 1,720 | 1,721 | 1,662 | 1,688 | -33 | -1.9% | 142,900 |
| 2006/05/15 | 1,715 | 1,730 | 1,711 | 1,721 | -9 | -0.5% | 36,300 |
| 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 |
4701～
4750
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% | 23.91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
