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 |
|---|---|---|---|---|---|---|---|
| 2026/01/19 | 1,450 | 1,500 | 1,450 | 1,497 | +47 | +3.2% | 17,800 |
| 2026/01/16 | 1,403 | 1,450 | 1,398 | 1,450 | +47 | +3.3% | 8,800 |
| 2026/01/15 | 1,405 | 1,406 | 1,398 | 1,403 | -2 | -0.1% | 6,700 |
| 2026/01/14 | 1,407 | 1,408 | 1,398 | 1,405 | +11 | +0.8% | 3,800 |
| 2026/01/13 | 1,404 | 1,419 | 1,394 | 1,394 | +14 | +1% | 4,700 |
| 2026/01/09 | 1,370 | 1,388 | 1,358 | 1,380 | +10 | +0.7% | 5,100 |
| 2026/01/08 | 1,373 | 1,378 | 1,369 | 1,370 | -14 | -1% | 5,800 |
| 2026/01/07 | 1,400 | 1,409 | 1,376 | 1,384 | -10 | -0.7% | 3,900 |
| 2026/01/06 | 1,366 | 1,397 | 1,360 | 1,394 | +28 | +2% | 3,800 |
| 2026/01/05 | 1,357 | 1,370 | 1,355 | 1,366 | ±0 | ±0% | 6,800 |
| 2025/12/30 | 1,384 | 1,384 | 1,350 | 1,366 | -18 | -1.3% | 3,100 |
| 2025/12/29 | 1,380 | 1,384 | 1,375 | 1,384 | +3 | +0.2% | 4,400 |
| 2025/12/26 | 1,408 | 1,408 | 1,377 | 1,381 | -19 | -1.4% | 4,400 |
| 2025/12/25 | 1,405 | 1,410 | 1,389 | 1,400 | ±0 | ±0% | 2,000 |
| 2025/12/24 | 1,400 | 1,419 | 1,400 | 1,400 | +11 | +0.8% | 2,800 |
| 2025/12/23 | 1,391 | 1,403 | 1,385 | 1,389 | +4 | +0.3% | 3,500 |
| 2025/12/22 | 1,373 | 1,393 | 1,373 | 1,385 | +6 | +0.4% | 3,300 |
| 2025/12/19 | 1,372 | 1,380 | 1,372 | 1,379 | +14 | +1% | 2,200 |
| 2025/12/18 | 1,350 | 1,384 | 1,350 | 1,365 | -5 | -0.4% | 4,900 |
| 2025/12/17 | 1,389 | 1,389 | 1,352 | 1,370 | -14 | -1% | 4,100 |
| 2025/12/16 | 1,376 | 1,400 | 1,376 | 1,384 | +8 | +0.6% | 4,200 |
| 2025/12/15 | 1,350 | 1,413 | 1,350 | 1,376 | +22 | +1.6% | 13,400 |
| 2025/12/12 | 1,355 | 1,369 | 1,354 | 1,354 | -13 | -1% | 4,900 |
| 2025/12/11 | 1,387 | 1,387 | 1,366 | 1,367 | -6 | -0.4% | 3,800 |
| 2025/12/10 | 1,370 | 1,374 | 1,350 | 1,373 | +3 | +0.2% | 7,100 |
| 2025/12/09 | 1,392 | 1,393 | 1,370 | 1,370 | -22 | -1.6% | 4,300 |
| 2025/12/08 | 1,372 | 1,392 | 1,370 | 1,392 | +21 | +1.5% | 3,500 |
| 2025/12/05 | 1,372 | 1,375 | 1,362 | 1,371 | -1 | -0.1% | 4,400 |
| 2025/12/04 | 1,379 | 1,386 | 1,366 | 1,372 | -6 | -0.4% | 4,500 |
| 2025/12/03 | 1,369 | 1,378 | 1,351 | 1,378 | +10 | +0.7% | 6,500 |
| 2025/12/02 | 1,377 | 1,403 | 1,358 | 1,368 | -9 | -0.7% | 6,200 |
| 2025/12/01 | 1,402 | 1,420 | 1,370 | 1,377 | -39 | -2.8% | 11,900 |
| 2025/11/28 | 1,456 | 1,463 | 1,411 | 1,416 | -40 | -2.7% | 9,400 |
| 2025/11/27 | 1,449 | 1,464 | 1,436 | 1,456 | +7 | +0.5% | 12,300 |
| 2025/11/26 | 1,372 | 1,450 | 1,372 | 1,449 | +60 | +4.3% | 20,800 |
| 2025/11/25 | 1,371 | 1,389 | 1,371 | 1,389 | +18 | +1.3% | 5,800 |
| 2025/11/21 | 1,315 | 1,389 | 1,311 | 1,371 | +30 | +2.2% | 15,500 |
| 2025/11/20 | 1,390 | 1,391 | 1,339 | 1,341 | -40 | -2.9% | 18,400 |
| 2025/11/19 | 1,351 | 1,387 | 1,351 | 1,381 | +23 | +1.7% | 8,100 |
| 2025/11/18 | 1,419 | 1,426 | 1,349 | 1,358 | -75 | -5.2% | 23,200 |
| 2025/11/17 | 1,355 | 1,435 | 1,351 | 1,433 | +81 | +6% | 28,100 |
| 2025/11/14 | 1,340 | 1,365 | 1,306 | 1,352 | -2 | -0.1% | 23,800 |
| 2025/11/13 | 1,315 | 1,365 | 1,315 | 1,354 | +9 | +0.7% | 32,400 |
| 2025/11/12 | 1,289 | 1,347 | 1,282 | 1,345 | +24 | +1.8% | 52,800 |
| 2025/11/11 | 1,366 | 1,396 | 1,308 | 1,321 | -39 | -2.9% | 191,500 |
| 2025/11/10 | 1,360 | 1,360 | 1,360 | 1,360 | +300 | +28.3% | 24,200 |
| 2025/11/07 | 1,050 | 1,060 | 1,033 | 1,060 | +10 | +1% | 19,000 |
| 2025/11/06 | 1,031 | 1,050 | 1,031 | 1,050 | +19 | +1.8% | 9,400 |
| 2025/11/05 | 1,021 | 1,031 | 1,000 | 1,031 | +7 | +0.7% | 12,000 |
| 2025/11/04 | 1,041 | 1,041 | 1,023 | 1,024 | -18 | -1.7% | 9,200 |
1～
50
件表示中 / 7119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 | 149,700円 | +32.3% | +61.2% | 3.34% | 13.42倍 | 1.16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 |
| 森 組 | 34,700円 | -2.2% | -2.5% | 4.03% | 16.72倍 | 0.77倍 |
|
土木からマンション建築主体に。旭化成ホームズが筆頭株主。長谷工コーポとの協力関係続く |
| 金下建 | 297,600円 | -7.6% | -56.2% | 1.68% | 41.77倍 | 0.34倍 |
|
近畿北部地盤の総合建設。土木で創業。道路舗装含め官公需に強み。民間建築部門拡充。好財務 |
| グリーンエナシ | 257,400円 | +32.6% | +42.2% | 0.54% | 25.27倍 | 1.96倍 |
|
徳島県発祥。祖業の建築請負から投資家向け小規模太陽光発電所が主柱に。非ＦＩＴ型開発に力 |
| インターライフ | 62,200円 | -2.6% | +24.6% | 4.02% | 12.65倍 | 2.05倍 |
|
内装工事が主力、音響・照明設備などエンジニアリングを拡充。関西圏強化。配当性向４０％以上 |
市場注目の銘柄
チャート関連のコラム
