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 |
|---|---|---|---|---|---|---|---|
| 2005/09/29 | 1,470 | 1,540 | 1,466 | 1,539 | +88 | +6.1% | 645,700 |
| 2005/09/28 | 1,460 | 1,476 | 1,440 | 1,451 | -12 | -0.8% | 529,400 |
| 2005/09/27 | 1,497 | 1,510 | 1,450 | 1,463 | -26 | -1.7% | 481,000 |
| 2005/09/26 | 1,450 | 1,512 | 1,447 | 1,489 | +44 | +3% | 532,100 |
| 2005/09/22 | 1,428 | 1,457 | 1,428 | 1,445 | +11 | +0.8% | 360,000 |
| 2005/09/21 | 1,446 | 1,447 | 1,420 | 1,434 | -32 | -2.2% | 498,400 |
| 2005/09/20 | 1,430 | 1,485 | 1,420 | 1,466 | +36 | +2.5% | 358,100 |
| 2005/09/16 | 1,431 | 1,443 | 1,420 | 1,430 | -1 | -0.1% | 141,700 |
| 2005/09/15 | 1,399 | 1,440 | 1,386 | 1,431 | +31 | +2.2% | 477,800 |
| 2005/09/14 | 1,425 | 1,430 | 1,400 | 1,400 | -45 | -3.1% | 598,800 |
| 2005/09/13 | 1,457 | 1,466 | 1,437 | 1,445 | -32 | -2.2% | 538,500 |
| 2005/09/12 | 1,429 | 1,477 | 1,429 | 1,477 | +28 | +1.9% | 586,600 |
| 2005/09/09 | 1,441 | 1,464 | 1,431 | 1,449 | -1 | -0.1% | 339,400 |
| 2005/09/08 | 1,460 | 1,479 | 1,437 | 1,450 | -19 | -1.3% | 397,500 |
| 2005/09/07 | 1,500 | 1,500 | 1,460 | 1,469 | -2 | -0.1% | 326,500 |
| 2005/09/06 | 1,526 | 1,526 | 1,471 | 1,471 | -55 | -3.6% | 375,800 |
| 2005/09/05 | 1,482 | 1,529 | 1,482 | 1,526 | +45 | +3% | 500,300 |
| 2005/09/02 | 1,489 | 1,499 | 1,460 | 1,481 | -9 | -0.6% | 360,900 |
| 2005/09/01 | 1,479 | 1,497 | 1,475 | 1,490 | +11 | +0.7% | 365,800 |
| 2005/08/31 | 1,438 | 1,480 | 1,430 | 1,479 | +21 | +1.4% | 432,600 |
| 2005/08/30 | 1,416 | 1,499 | 1,363 | 1,458 | +102 | +7.5% | 1,221,700 |
| 2005/08/29 | 1,390 | 1,390 | 1,351 | 1,356 | -27 | -2% | 209,400 |
| 2005/08/26 | 1,385 | 1,397 | 1,333 | 1,383 | -14 | -1% | 996,000 |
| 2005/08/25 | 1,380 | 1,403 | 1,362 | 1,397 | +37 | +2.7% | 1,075,800 |
| 2005/08/24 | 1,315 | 1,369 | 1,313 | 1,360 | +95 | +7.5% | 1,611,000 |
| 2005/08/23 | 1,274 | 1,275 | 1,265 | 1,265 | +5 | +0.4% | 174,700 |
| 2005/08/22 | 1,275 | 1,279 | 1,257 | 1,260 | +15 | +1.2% | 306,900 |
| 2005/08/19 | 1,230 | 1,245 | 1,221 | 1,245 | +34 | +2.8% | 223,000 |
| 2005/08/18 | 1,193 | 1,218 | 1,190 | 1,211 | +20 | +1.7% | 177,500 |
| 2005/08/17 | 1,200 | 1,205 | 1,190 | 1,191 | -9 | -0.8% | 135,100 |
| 2005/08/16 | 1,192 | 1,207 | 1,190 | 1,200 | +9 | +0.8% | 121,400 |
| 2005/08/15 | 1,190 | 1,200 | 1,173 | 1,191 | +2 | +0.2% | 176,600 |
| 2005/08/12 | 1,190 | 1,195 | 1,172 | 1,189 | +19 | +1.6% | 331,500 |
| 2005/08/11 | 1,201 | 1,230 | 1,145 | 1,170 | -131 | -10.1% | 1,034,600 |
| 2005/08/10 | 1,300 | 1,314 | 1,284 | 1,301 | +9 | +0.7% | 668,400 |
| 2005/08/09 | 1,235 | 1,300 | 1,231 | 1,292 | +84 | +7% | 300,200 |
| 2005/08/08 | 1,155 | 1,215 | 1,155 | 1,208 | -7 | -0.6% | 73,900 |
| 2005/08/05 | 1,220 | 1,248 | 1,180 | 1,215 | ±0 | ±0% | 296,600 |
| 2005/08/04 | 1,222 | 1,229 | 1,180 | 1,215 | -20 | -1.6% | 283,300 |
| 2005/08/03 | 1,229 | 1,249 | 1,229 | 1,235 | +6 | +0.5% | 217,100 |
| 2005/08/02 | 1,279 | 1,279 | 1,221 | 1,229 | -49 | -3.8% | 590,500 |
| 2005/08/01 | 1,300 | 1,310 | 1,264 | 1,278 | -16 | -1.2% | 215,100 |
| 2005/07/29 | 1,271 | 1,300 | 1,240 | 1,294 | -6 | -0.5% | 383,200 |
| 2005/07/28 | 1,270 | 1,305 | 1,262 | 1,300 | +45 | +3.6% | 1,054,900 |
| 2005/07/27 | 1,160 | 1,265 | 1,160 | 1,255 | +94 | +8.1% | 1,662,400 |
| 2005/07/26 | 1,140 | 1,165 | 1,140 | 1,161 | +11 | +1% | 312,500 |
| 2005/07/25 | 1,110 | 1,152 | 1,110 | 1,150 | +45 | +4.1% | 476,300 |
| 2005/07/22 | 1,095 | 1,108 | 1,082 | 1,105 | -30 | -2.6% | 362,300 |
| 2005/07/21 | 1,110 | 1,145 | 1,106 | 1,135 | +25 | +2.3% | 363,200 |
| 2005/07/20 | 1,120 | 1,120 | 1,102 | 1,110 | -10 | -0.9% | 150,300 |
4801～
4850
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 | 85,400円 | +5.1% | +4.8% | 3.40% | 14.89倍 | 0.51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 | 240,400円 | +6.8% | -6.4% | 2.41% | 12.68倍 | 1.47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 | 315,000円 | -9.9% | -18.7% | 3.49% | 14.14倍 | 1.60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 | 85,900円 | +6.5% | +55.0% | 5.12% | 15.02倍 | 0.37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 | 140,500円 | +9.4% | +4.7% | 3.51% | 11.61倍 | 1.06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
