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 |
|---|---|---|---|---|---|---|---|
| 2022/06/21 | 997 | 999 | 997 | 999 | +2 | +0.2% | 1,300 |
| 2022/06/20 | 1,006 | 1,006 | 996 | 997 | -9 | -0.9% | 2,300 |
| 2022/06/17 | 1,012 | 1,012 | 1,000 | 1,006 | -34 | -3.3% | 5,200 |
| 2022/06/16 | 1,024 | 1,040 | 1,024 | 1,040 | +24 | +2.4% | 4,400 |
| 2022/06/15 | 1,022 | 1,022 | 1,016 | 1,016 | -5 | -0.5% | 1,400 |
| 2022/06/14 | 1,024 | 1,026 | 1,017 | 1,021 | +1 | +0.1% | 4,900 |
| 2022/06/13 | 1,019 | 1,024 | 1,016 | 1,020 | +4 | +0.4% | 9,300 |
| 2022/06/10 | 1,010 | 1,016 | 1,010 | 1,016 | -2 | -0.2% | 2,100 |
| 2022/06/09 | 1,015 | 1,021 | 1,015 | 1,018 | +3 | +0.3% | 2,400 |
| 2022/06/08 | 1,002 | 1,017 | 1,002 | 1,015 | +14 | +1.4% | 3,000 |
| 2022/06/07 | 1,002 | 1,010 | 1,001 | 1,001 | ±0 | ±0% | 5,900 |
| 2022/06/06 | 1,001 | 1,002 | 1,001 | 1,001 | -5 | -0.5% | 1,400 |
| 2022/06/03 | 1,001 | 1,008 | 1,001 | 1,006 | +1 | +0.1% | 2,100 |
| 2022/06/02 | 1,002 | 1,005 | 1,000 | 1,005 | +5 | +0.5% | 1,000 |
| 2022/06/01 | 1,001 | 1,010 | 1,000 | 1,000 | -7 | -0.7% | 1,400 |
| 2022/05/31 | 1,000 | 1,007 | 1,000 | 1,007 | -1 | -0.1% | 1,700 |
| 2022/05/30 | 998 | 1,008 | 998 | 1,008 | +10 | +1% | 7,200 |
| 2022/05/27 | 1,000 | 1,001 | 994 | 998 | -1 | -0.1% | 4,300 |
| 2022/05/26 | 1,004 | 1,004 | 992 | 999 | +3 | +0.3% | 5,200 |
| 2022/05/25 | 998 | 998 | 990 | 996 | -2 | -0.2% | 4,100 |
| 2022/05/24 | 1,009 | 1,009 | 998 | 998 | -20 | -2% | 4,600 |
| 2022/05/23 | 1,013 | 1,018 | 1,009 | 1,018 | +3 | +0.3% | 1,700 |
| 2022/05/20 | 1,010 | 1,019 | 1,010 | 1,015 | +4 | +0.4% | 1,900 |
| 2022/05/19 | 1,008 | 1,011 | 1,006 | 1,011 | ±0 | ±0% | 600 |
| 2022/05/18 | 1,009 | 1,016 | 1,008 | 1,011 | -7 | -0.7% | 1,000 |
| 2022/05/17 | 1,012 | 1,018 | 1,006 | 1,018 | +15 | +1.5% | 1,300 |
| 2022/05/16 | 1,015 | 1,015 | 1,003 | 1,003 | -11 | -1.1% | 2,500 |
| 2022/05/13 | 990 | 1,014 | 990 | 1,014 | +24 | +2.4% | 2,100 |
| 2022/05/12 | 989 | 1,000 | 987 | 990 | -1 | -0.1% | 1,800 |
| 2022/05/11 | 996 | 998 | 991 | 991 | -13 | -1.3% | 1,500 |
| 2022/05/10 | 984 | 1,004 | 984 | 1,004 | +11 | +1.1% | 1,100 |
| 2022/05/09 | 990 | 993 | 977 | 993 | -12 | -1.2% | 4,300 |
| 2022/05/06 | 1,004 | 1,010 | 1,004 | 1,005 | -11 | -1.1% | 1,800 |
| 2022/05/02 | 1,000 | 1,016 | 1,000 | 1,016 | +16 | +1.6% | 500 |
| 2022/04/28 | 1,011 | 1,011 | 996 | 1,000 | -11 | -1.1% | 7,500 |
| 2022/04/27 | 1,000 | 1,011 | 996 | 1,011 | +27 | +2.7% | 6,900 |
| 2022/04/26 | 992 | 992 | 984 | 984 | -8 | -0.8% | 3,000 |
| 2022/04/25 | 970 | 992 | 970 | 992 | +2 | +0.2% | 4,800 |
| 2022/04/22 | 1,010 | 1,010 | 980 | 990 | -32 | -3.1% | 7,000 |
| 2022/04/21 | 1,018 | 1,024 | 1,011 | 1,022 | +4 | +0.4% | 1,400 |
| 2022/04/20 | 1,021 | 1,026 | 1,015 | 1,018 | -5 | -0.5% | 1,800 |
| 2022/04/19 | 1,025 | 1,036 | 1,019 | 1,023 | -2 | -0.2% | 2,500 |
| 2022/04/18 | 1,034 | 1,040 | 1,025 | 1,025 | -15 | -1.4% | 1,700 |
| 2022/04/15 | 1,055 | 1,055 | 1,039 | 1,040 | -15 | -1.4% | 1,100 |
| 2022/04/14 | 1,051 | 1,055 | 1,045 | 1,055 | +23 | +2.2% | 2,500 |
| 2022/04/13 | 1,019 | 1,032 | 1,013 | 1,032 | +14 | +1.4% | 2,200 |
| 2022/04/12 | 1,015 | 1,025 | 1,015 | 1,018 | +3 | +0.3% | 1,600 |
| 2022/04/11 | 1,012 | 1,023 | 1,012 | 1,015 | -24 | -2.3% | 3,100 |
| 2022/04/08 | 1,036 | 1,039 | 1,025 | 1,039 | +13 | +1.3% | 2,700 |
| 2022/04/07 | 1,029 | 1,036 | 1,020 | 1,026 | -23 | -2.2% | 3,300 |
751～
800
件表示中 / 6994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 | 90,400円 | +32.3% | +61.2% | 3.32% | 8.10倍 | 0.73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 |
| 美樹工業 | 664,000円 | +28.2% | +29.9% | 3.01% | 8.06倍 | 0.46倍 |
|
大阪ガス軸のガス工事、子会社のセキスイハイム販売など住宅、建設が柱。不動産賃貸を育成 |
| 神通機 | 273,200円 | -6.7% | -47.3% | - | - | - |
|
通信関連工事主体。設備一元管理システム「マルチゲートウェイ」で攻勢。照明制御事業強化 |
| インターライフ | 39,000円 | -2.6% | -9.7% | 5.13% | 10.09倍 | 1.44倍 |
|
遊技場・店舗内装工事が主力、音響システム・照明設備に強み。関西圏強化。配当性向４０％以上 |
| ＪＥＳＣＯ ＨＤ | 95,300円 | +21.6% | +44.3% | 3.15% | 6.01倍 | 0.97倍 |
|
電気・通信設備の独立系工事会社。設計・調達・施工管理（ＥＰＣ）一貫受注。ベトナムでも実績 |
市場注目の銘柄
チャート関連のコラム
