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 |
|---|---|---|---|---|---|---|---|
| 2005/08/19 | 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 |
| 2005/07/19 | 1,080 | 1,124 | 1,080 | 1,120 | +40 | +3.7% | 550,200 |
| 2005/07/15 | 1,093 | 1,093 | 1,077 | 1,080 | -15 | -1.4% | 180,100 |
| 2005/07/14 | 1,055 | 1,098 | 1,055 | 1,095 | +45 | +4.3% | 699,800 |
| 2005/07/13 | 1,048 | 1,052 | 1,037 | 1,050 | +3 | +0.3% | 208,200 |
| 2005/07/12 | 1,031 | 1,048 | 1,031 | 1,047 | +22 | +2.1% | 408,800 |
| 2005/07/11 | 1,015 | 1,033 | 1,015 | 1,025 | +25 | +2.5% | 442,000 |
| 2005/07/08 | 1,015 | 1,025 | 990 | 1,000 | -5 | -0.5% | 579,000 |
| 2005/07/07 | 1,008 | 1,010 | 1,004 | 1,005 | -6 | -0.6% | 74,200 |
| 2005/07/06 | 1,010 | 1,017 | 1,003 | 1,011 | +1 | +0.1% | 142,200 |
| 2005/07/05 | 1,013 | 1,015 | 1,006 | 1,010 | -6 | -0.6% | 53,400 |
| 2005/07/04 | 1,013 | 1,018 | 1,005 | 1,016 | +3 | +0.3% | 138,200 |
| 2005/07/01 | 1,013 | 1,028 | 1,010 | 1,013 | -18 | -1.7% | 148,900 |
| 2005/06/30 | 1,000 | 1,031 | 988 | 1,031 | +27 | +2.7% | 333,400 |
| 2005/06/29 | 1,007 | 1,008 | 1,002 | 1,004 | ±0 | ±0% | 156,700 |
| 2005/06/28 | 1,010 | 1,018 | 999 | 1,004 | -6 | -0.6% | 192,800 |
| 2005/06/27 | 1,011 | 1,022 | 1,001 | 1,010 | -14 | -1.4% | 199,400 |
| 2005/06/24 | 1,020 | 1,033 | 1,016 | 1,024 | -6 | -0.6% | 154,100 |
| 2005/06/23 | 1,036 | 1,040 | 1,028 | 1,030 | -6 | -0.6% | 263,000 |
| 2005/06/22 | 1,042 | 1,042 | 1,031 | 1,036 | -6 | -0.6% | 94,300 |
| 2005/06/21 | 1,026 | 1,042 | 1,022 | 1,042 | +10 | +1% | 119,400 |
| 2005/06/20 | 1,041 | 1,044 | 1,032 | 1,032 | -7 | -0.7% | 64,600 |
| 2005/06/17 | 1,035 | 1,045 | 1,035 | 1,039 | -6 | -0.6% | 136,200 |
| 2005/06/16 | 1,043 | 1,055 | 1,034 | 1,045 | +6 | +0.6% | 454,500 |
| 2005/06/15 | 1,027 | 1,039 | 1,021 | 1,039 | +12 | +1.2% | 126,300 |
| 2005/06/14 | 1,011 | 1,040 | 1,011 | 1,027 | +16 | +1.6% | 352,300 |
| 2005/06/13 | 1,016 | 1,019 | 1,004 | 1,011 | -5 | -0.5% | 140,100 |
| 2005/06/10 | 1,015 | 1,025 | 1,012 | 1,016 | -7 | -0.7% | 204,200 |
4901～
4950
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
