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 |
|---|---|---|---|---|---|---|---|
| 2006/03/31 | 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 |
| 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 |
4751～
4800
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
