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 |
|---|---|---|---|---|---|---|---|
| 2006/01/18 | 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 |
| 2006/01/05 | 2,150 | 2,150 | 2,035 | 2,065 | -45 | -2.1% | 242,300 |
| 2006/01/04 | 2,140 | 2,140 | 2,075 | 2,110 | +20 | +1% | 317,000 |
| 2005/12/30 | 1,970 | 2,090 | 1,970 | 2,090 | +105 | +5.3% | 261,500 |
| 2005/12/29 | 1,991 | 2,070 | 1,969 | 1,985 | +54 | +2.8% | 336,500 |
| 2005/12/28 | 1,913 | 1,940 | 1,911 | 1,931 | -4 | -0.2% | 132,700 |
| 2005/12/27 | 1,909 | 1,950 | 1,908 | 1,935 | +30 | +1.6% | 192,100 |
| 2005/12/26 | 1,900 | 1,918 | 1,895 | 1,905 | +25 | +1.3% | 188,400 |
| 2005/12/22 | 1,801 | 1,880 | 1,801 | 1,880 | +80 | +4.4% | 226,000 |
| 2005/12/21 | 1,771 | 1,800 | 1,752 | 1,800 | +38 | +2.2% | 219,700 |
| 2005/12/20 | 1,763 | 1,810 | 1,760 | 1,762 | -31 | -1.7% | 176,400 |
| 2005/12/19 | 1,770 | 1,810 | 1,760 | 1,793 | +15 | +0.8% | 66,800 |
| 2005/12/16 | 1,771 | 1,818 | 1,770 | 1,778 | -2 | -0.1% | 85,900 |
| 2005/12/15 | 1,808 | 1,828 | 1,762 | 1,780 | -70 | -3.8% | 265,900 |
| 2005/12/14 | 1,870 | 1,879 | 1,835 | 1,850 | -34 | -1.8% | 109,300 |
| 2005/12/13 | 1,885 | 1,890 | 1,856 | 1,884 | +55 | +3% | 175,500 |
| 2005/12/12 | 1,838 | 1,884 | 1,823 | 1,829 | +21 | +1.2% | 338,400 |
| 2005/12/09 | 1,700 | 1,826 | 1,700 | 1,808 | +58 | +3.3% | 176,100 |
| 2005/12/08 | 1,793 | 1,799 | 1,735 | 1,750 | -73 | -4% | 473,700 |
| 2005/12/07 | 1,923 | 1,923 | 1,820 | 1,823 | -84 | -4.4% | 319,300 |
| 2005/12/06 | 1,931 | 1,939 | 1,900 | 1,907 | -23 | -1.2% | 258,100 |
| 2005/12/05 | 1,860 | 1,940 | 1,860 | 1,930 | +59 | +3.2% | 330,500 |
| 2005/12/02 | 1,850 | 1,943 | 1,845 | 1,871 | +21 | +1.1% | 488,800 |
| 2005/12/01 | 1,850 | 1,875 | 1,814 | 1,850 | ±0 | ±0% | 324,000 |
| 2005/11/30 | 1,773 | 1,850 | 1,772 | 1,850 | +89 | +5.1% | 492,200 |
| 2005/11/29 | 1,726 | 1,770 | 1,710 | 1,761 | +33 | +1.9% | 381,300 |
| 2005/11/28 | 1,670 | 1,746 | 1,670 | 1,728 | +75 | +4.5% | 341,000 |
| 2005/11/25 | 1,620 | 1,671 | 1,605 | 1,653 | -18 | -1.1% | 266,300 |
| 2005/11/24 | 1,665 | 1,700 | 1,648 | 1,671 | -54 | -3.1% | 541,100 |
| 2005/11/22 | 1,600 | 1,800 | 1,600 | 1,725 | +129 | +8.1% | 1,055,400 |
| 2005/11/21 | 1,550 | 1,600 | 1,540 | 1,596 | +46 | +3% | 690,700 |
| 2005/11/18 | 1,507 | 1,577 | 1,497 | 1,550 | +90 | +6.2% | 1,382,000 |
| 2005/11/17 | 1,413 | 1,470 | 1,392 | 1,460 | +60 | +4.3% | 404,100 |
| 2005/11/16 | 1,400 | 1,418 | 1,393 | 1,400 | -10 | -0.7% | 90,000 |
| 2005/11/15 | 1,377 | 1,410 | 1,377 | 1,410 | +35 | +2.5% | 162,900 |
| 2005/11/14 | 1,383 | 1,395 | 1,370 | 1,375 | -25 | -1.8% | 172,600 |
| 2005/11/11 | 1,434 | 1,436 | 1,398 | 1,400 | -34 | -2.4% | 274,000 |
| 2005/11/10 | 1,400 | 1,435 | 1,389 | 1,434 | +45 | +3.2% | 328,400 |
| 2005/11/09 | 1,380 | 1,390 | 1,360 | 1,389 | +2 | +0.1% | 133,800 |
| 2005/11/08 | 1,395 | 1,400 | 1,370 | 1,387 | +22 | +1.6% | 208,900 |
| 2005/11/07 | 1,405 | 1,420 | 1,360 | 1,365 | -35 | -2.5% | 345,400 |
| 2005/11/04 | 1,366 | 1,409 | 1,351 | 1,400 | +54 | +4% | 492,000 |
| 2005/11/02 | 1,353 | 1,362 | 1,341 | 1,346 | ±0 | ±0% | 340,000 |
4801～
4850
件表示中 / 7023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 | 85,700円 | +5.1% | +4.8% | 3.38% | 14.96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 | 408,500円 | +6.7% | +4.7% | 2.94% | 14.74倍 | 1.93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 | 166,300円 | +13.6% | +12.0% | 3.03% | 13.23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 |
| 日トムソン | 63,300円 | +7.6% | -18.5% | 4.11% | 29.21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」 |
| ヤマシンフィルタ | 65,300円 | +1.6% | +3.0% | 2.45% | 23.80倍 | 2.01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 |
市場注目の銘柄
チャート関連のコラム
