ソネックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 929 | 929 | 914 | 914 | -15 | -1.6% | 23,800 |
| 2024/04/25 | 929 | 929 | 927 | 929 | ±0 | ±0% | 3,000 |
| 2024/04/24 | 925 | 929 | 925 | 929 | +6 | +0.7% | 3,400 |
| 2024/04/23 | 926 | 926 | 923 | 923 | +2 | +0.2% | 1,500 |
| 2024/04/22 | 925 | 926 | 921 | 921 | ±0 | ±0% | 5,700 |
| 2024/04/19 | 926 | 930 | 920 | 921 | -5 | -0.5% | 3,800 |
| 2024/04/18 | 923 | 927 | 923 | 926 | +4 | +0.4% | 1,100 |
| 2024/04/17 | 925 | 926 | 922 | 922 | -3 | -0.3% | 4,400 |
| 2024/04/16 | 928 | 930 | 925 | 925 | -3 | -0.3% | 3,300 |
| 2024/04/15 | 932 | 932 | 928 | 928 | -4 | -0.4% | 5,100 |
| 2024/04/12 | 938 | 939 | 932 | 932 | -5 | -0.5% | 3,500 |
| 2024/04/11 | 936 | 943 | 933 | 937 | +1 | +0.1% | 3,600 |
| 2024/04/10 | 938 | 944 | 936 | 936 | -3 | -0.3% | 3,000 |
| 2024/04/09 | 935 | 939 | 935 | 939 | +4 | +0.4% | 1,700 |
| 2024/04/08 | 940 | 940 | 934 | 935 | -2 | -0.2% | 3,600 |
| 2024/04/05 | 940 | 941 | 931 | 937 | +1 | +0.1% | 2,100 |
| 2024/04/04 | 935 | 936 | 935 | 936 | +4 | +0.4% | 2,700 |
| 2024/04/03 | 930 | 944 | 927 | 932 | +1 | +0.1% | 3,400 |
| 2024/04/02 | 935 | 937 | 928 | 931 | -4 | -0.4% | 2,700 |
| 2024/04/01 | 939 | 939 | 929 | 935 | -4 | -0.4% | 5,700 |
| 2024/03/29 | 932 | 943 | 930 | 939 | +7 | +0.8% | 7,100 |
| 2024/03/28 | 916 | 942 | 915 | 932 | -15 | -1.6% | 9,900 |
| 2024/03/27 | 941 | 950 | 941 | 947 | +6 | +0.6% | 8,700 |
| 2024/03/26 | 946 | 946 | 936 | 941 | -3 | -0.3% | 8,000 |
| 2024/03/25 | 943 | 946 | 942 | 944 | +1 | +0.1% | 5,100 |
| 2024/03/22 | 946 | 946 | 936 | 943 | -2 | -0.2% | 5,300 |
| 2024/03/21 | 943 | 946 | 943 | 945 | +5 | +0.5% | 4,700 |
| 2024/03/19 | 934 | 943 | 934 | 940 | +6 | +0.6% | 3,200 |
| 2024/03/18 | 935 | 938 | 933 | 934 | -1 | -0.1% | 1,800 |
| 2024/03/15 | 933 | 935 | 933 | 935 | ±0 | ±0% | 1,700 |
| 2024/03/14 | 936 | 936 | 931 | 935 | -1 | -0.1% | 6,700 |
| 2024/03/13 | 938 | 938 | 935 | 936 | +1 | +0.1% | 2,200 |
| 2024/03/12 | 935 | 935 | 932 | 935 | ±0 | ±0% | 1,900 |
| 2024/03/11 | 933 | 938 | 933 | 935 | +2 | +0.2% | 3,100 |
| 2024/03/08 | 937 | 938 | 932 | 933 | -4 | -0.4% | 3,800 |
| 2024/03/07 | 938 | 940 | 933 | 937 | +2 | +0.2% | 3,000 |
| 2024/03/06 | 931 | 938 | 931 | 935 | +4 | +0.4% | 3,300 |
| 2024/03/05 | 930 | 932 | 930 | 931 | +1 | +0.1% | 3,500 |
| 2024/03/04 | 934 | 937 | 930 | 930 | -4 | -0.4% | 4,400 |
| 2024/03/01 | 932 | 938 | 932 | 934 | +2 | +0.2% | 2,600 |
| 2024/02/29 | 931 | 935 | 931 | 932 | +1 | +0.1% | 3,100 |
| 2024/02/28 | 930 | 938 | 930 | 931 | -1 | -0.1% | 6,800 |
| 2024/02/27 | 933 | 935 | 930 | 932 | -3 | -0.3% | 3,800 |
| 2024/02/26 | 937 | 941 | 933 | 935 | -1 | -0.1% | 9,200 |
| 2024/02/22 | 937 | 937 | 929 | 936 | +8 | +0.9% | 4,300 |
| 2024/02/21 | 937 | 937 | 928 | 928 | +3 | +0.3% | 11,900 |
| 2024/02/20 | 932 | 932 | 922 | 925 | -2 | -0.2% | 8,500 |
| 2024/02/19 | 937 | 937 | 920 | 927 | -10 | -1.1% | 15,600 |
| 2024/02/16 | 932 | 937 | 928 | 937 | +5 | +0.5% | 7,900 |
| 2024/02/15 | 936 | 937 | 929 | 932 | -4 | -0.4% | 10,300 |
1～
50
件表示中 / 6699件
類似銘柄と比較する
現在ご覧いただいている「ソネック」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 |
|---|---|---|---|---|---|---|---|---|
| ソネック | 91,400円 | -13.7% | -85.0% | 3.28% | 190.81倍 | 0.77倍 |
|
兵庫県（東播磨）地盤とする民間建築中心の中堅ゼネコン。子会社で化学製品運輸事業。無借金 |
| 富士Ｐ・Ｓ | 44,000円 | +16.5% | +209.7% | 2.05% | 15.65倍 | 0.81倍 |
|
ＰＣ工法大手で橋梁など土木工事が主力。官公庁向けが大半。九州から全国化、枕木分野を強化 |
| 岐阜造園 | 215,800円 | +3.0% | +13.1% | 1.39% | 23.14倍 | 1.98倍 |
|
造園緑化専業で唯一の上場会社。設計・施工・メンテの一貫体制に強み。積水ハウスとの関係強化 |
| ドラフト | 65,500円 | +12.1% | +13.2% | 0.92% | 11.34倍 | 1.90倍 |
|
オフィスや商業施設、都市開発などの空間設計・施工の大手。従業員の約６割がデザイナー |
| ＩＴｂｏｏｋＨＤ | 26,600円 | -4.7% | +0.3% | 0.00% | 39.41倍 | 2.75倍 |
|
地盤調査改良が柱。官公庁向けＩＴコンサルやシステム開発、人材事業も。利益は期末集中 |
市場注目の銘柄
チャート関連のコラム
