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 |
|---|---|---|---|---|---|---|---|
| 2006/03/17 | 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 |
| 2006/02/27 | 1,743 | 1,745 | 1,718 | 1,742 | -1 | -0.1% | 57,600 |
| 2006/02/24 | 1,705 | 1,763 | 1,680 | 1,743 | +38 | +2.2% | 121,400 |
| 2006/02/23 | 1,731 | 1,764 | 1,687 | 1,705 | +4 | +0.2% | 207,500 |
| 2006/02/22 | 1,741 | 1,800 | 1,701 | 1,701 | -70 | -4% | 114,600 |
| 2006/02/21 | 1,679 | 1,775 | 1,666 | 1,771 | +152 | +9.4% | 223,800 |
| 2006/02/20 | 1,598 | 1,703 | 1,592 | 1,619 | -39 | -2.4% | 258,800 |
| 2006/02/17 | 1,760 | 1,780 | 1,641 | 1,658 | -116 | -6.5% | 329,600 |
| 2006/02/16 | 1,810 | 1,840 | 1,750 | 1,774 | -85 | -4.6% | 334,500 |
| 2006/02/15 | 1,870 | 1,899 | 1,847 | 1,859 | +14 | +0.8% | 204,700 |
| 2006/02/14 | 1,900 | 1,900 | 1,770 | 1,845 | -85 | -4.4% | 494,100 |
| 2006/02/13 | 1,905 | 1,930 | 1,780 | 1,930 | +10 | +0.5% | 202,400 |
| 2006/02/10 | 1,950 | 1,979 | 1,915 | 1,920 | -60 | -3% | 141,300 |
| 2006/02/09 | 2,010 | 2,035 | 1,930 | 1,980 | +10 | +0.5% | 143,000 |
| 2006/02/08 | 1,980 | 2,020 | 1,970 | 1,970 | +1 | +0.1% | 141,000 |
| 2006/02/07 | 1,948 | 1,981 | 1,934 | 1,969 | +19 | +1% | 67,000 |
| 2006/02/06 | 1,900 | 1,950 | 1,900 | 1,950 | +25 | +1.3% | 102,700 |
| 2006/02/03 | 1,920 | 1,930 | 1,915 | 1,925 | -5 | -0.3% | 34,800 |
| 2006/02/02 | 1,936 | 1,970 | 1,915 | 1,930 | ±0 | ±0% | 113,900 |
| 2006/02/01 | 1,971 | 1,971 | 1,916 | 1,930 | -70 | -3.5% | 154,700 |
| 2006/01/31 | 2,040 | 2,040 | 1,993 | 2,000 | -15 | -0.7% | 51,800 |
| 2006/01/30 | 2,000 | 2,045 | 1,997 | 2,015 | +70 | +3.6% | 171,500 |
| 2006/01/27 | 1,931 | 1,950 | 1,920 | 1,945 | +14 | +0.7% | 119,500 |
| 2006/01/26 | 1,923 | 1,949 | 1,922 | 1,931 | +20 | +1% | 87,900 |
| 2006/01/25 | 1,950 | 1,950 | 1,911 | 1,911 | +26 | +1.4% | 90,700 |
| 2006/01/24 | 1,881 | 1,898 | 1,852 | 1,885 | +4 | +0.2% | 130,500 |
| 2006/01/23 | 1,920 | 1,920 | 1,860 | 1,881 | -81 | -4.1% | 94,800 |
| 2006/01/20 | 1,990 | 2,020 | 1,920 | 1,962 | +21 | +1.1% | 138,900 |
| 2006/01/19 | 1,820 | 1,998 | 1,820 | 1,941 | +40 | +2.1% | 107,500 |
| 2006/01/18 | 1,900 | 1,950 | 1,777 | 1,901 | -80 | -4% | 355,200 |
| 2006/01/17 | 2,040 | 2,065 | 1,981 | 1,981 | -99 | -4.8% | 175,600 |
| 2006/01/16 | 2,050 | 2,085 | 2,015 | 2,080 | +15 | +0.7% | 191,700 |
| 2006/01/13 | 2,000 | 2,065 | 1,999 | 2,065 | +80 | +4% | 174,300 |
| 2006/01/12 | 1,973 | 1,995 | 1,972 | 1,985 | +12 | +0.6% | 163,200 |
| 2006/01/11 | 2,040 | 2,040 | 1,886 | 1,973 | -47 | -2.3% | 389,900 |
| 2006/01/10 | 2,100 | 2,130 | 2,000 | 2,020 | -115 | -5.4% | 284,100 |
| 2006/01/06 | 2,100 | 2,150 | 2,080 | 2,135 | +70 | +3.4% | 177,800 |
4701～
4750
件表示中 / 6965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 | 91,600円 | +5.1% | +4.8% | 3.17% | 16.00倍 | 0.55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 |
| 酉島製 | 191,600円 | +2.9% | +27.8% | 3.24% | 11.87倍 | 0.91倍 |
|
ポンプ国内大手３社の一角。発電用高効率ポンプは国内１位。中東の海水淡水化設備向け強い |
| 帝国電機 | 324,500円 | -9.9% | -18.7% | 3.39% | 14.57倍 | 1.65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 |
| 巴工業 | 153,200円 | +9.4% | +4.7% | 3.22% | 12.67倍 | 1.17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 |
| 化工機 | 199,900円 | +42.7% | +33.3% | 4.00% | 8.51倍 | 1.19倍 |
|
石油・化学装置中心のエンジニアリング会社。下水・排水処理、油清浄機など環境装置手がける |
市場注目の銘柄
チャート関連のコラム
