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 |
|---|---|---|---|---|---|---|---|
| 2022/04/06 | 1,044 | 1,050 | 1,024 | 1,049 | +8 | +0.8% | 3,700 |
| 2022/04/05 | 1,050 | 1,050 | 1,041 | 1,041 | -9 | -0.9% | 2,800 |
| 2022/04/04 | 1,043 | 1,081 | 1,042 | 1,050 | -4 | -0.4% | 1,600 |
| 2022/04/01 | 1,076 | 1,080 | 1,051 | 1,054 | -22 | -2% | 1,900 |
| 2022/03/31 | 1,056 | 1,079 | 1,056 | 1,076 | +1 | +0.1% | 2,100 |
| 2022/03/30 | 1,021 | 1,079 | 1,021 | 1,075 | -22 | -2% | 6,000 |
| 2022/03/29 | 1,083 | 1,097 | 1,060 | 1,097 | +13 | +1.2% | 4,000 |
| 2022/03/28 | 1,082 | 1,084 | 1,051 | 1,084 | +20 | +1.9% | 2,700 |
| 2022/03/25 | 1,064 | 1,067 | 1,052 | 1,064 | -4 | -0.4% | 1,600 |
| 2022/03/24 | 1,045 | 1,068 | 1,041 | 1,068 | +23 | +2.2% | 2,700 |
| 2022/03/23 | 1,053 | 1,056 | 1,045 | 1,045 | -10 | -0.9% | 3,700 |
| 2022/03/22 | 1,051 | 1,055 | 1,046 | 1,055 | +3 | +0.3% | 2,100 |
| 2022/03/18 | 1,054 | 1,056 | 1,041 | 1,052 | -1 | -0.1% | 1,500 |
| 2022/03/17 | 1,039 | 1,053 | 1,034 | 1,053 | +18 | +1.7% | 2,200 |
| 2022/03/16 | 1,030 | 1,045 | 1,030 | 1,035 | +5 | +0.5% | 5,000 |
| 2022/03/15 | 1,020 | 1,030 | 1,017 | 1,030 | +14 | +1.4% | 1,600 |
| 2022/03/14 | 1,016 | 1,018 | 1,010 | 1,016 | +1 | +0.1% | 6,300 |
| 2022/03/11 | 1,000 | 1,015 | 1,000 | 1,015 | +1 | +0.1% | 2,100 |
| 2022/03/10 | 1,005 | 1,014 | 1,005 | 1,014 | +16 | +1.6% | 3,800 |
| 2022/03/09 | 998 | 1,008 | 998 | 998 | -5 | -0.5% | 800 |
| 2022/03/08 | 1,003 | 1,003 | 1,000 | 1,003 | -1 | -0.1% | 1,700 |
| 2022/03/07 | 999 | 1,014 | 998 | 1,004 | +5 | +0.5% | 3,400 |
| 2022/03/04 | 999 | 999 | 999 | 999 | -14 | -1.4% | 400 |
| 2022/03/03 | 995 | 1,013 | 995 | 1,013 | +20 | +2% | 2,100 |
| 2022/03/02 | 1,012 | 1,012 | 993 | 993 | -19 | -1.9% | 3,000 |
| 2022/03/01 | 1,012 | 1,012 | 1,012 | 1,012 | ±0 | ±0% | 700 |
| 2022/02/28 | 1,041 | 1,041 | 1,012 | 1,012 | +1 | +0.1% | 3,700 |
| 2022/02/25 | 1,013 | 1,022 | 994 | 1,011 | -9 | -0.9% | 5,600 |
| 2022/02/24 | 1,022 | 1,022 | 1,018 | 1,020 | -4 | -0.4% | 1,000 |
| 2022/02/22 | 1,023 | 1,025 | 1,023 | 1,024 | -6 | -0.6% | 800 |
| 2022/02/21 | 1,023 | 1,036 | 1,023 | 1,030 | -1 | -0.1% | 1,200 |
| 2022/02/18 | 1,032 | 1,032 | 1,031 | 1,031 | ±0 | ±0% | 400 |
| 2022/02/17 | 1,028 | 1,034 | 1,028 | 1,031 | +3 | +0.3% | 1,300 |
| 2022/02/16 | 1,027 | 1,028 | 1,026 | 1,028 | +13 | +1.3% | 1,200 |
| 2022/02/15 | 1,017 | 1,028 | 1,008 | 1,015 | +4 | +0.4% | 2,400 |
| 2022/02/14 | 1,042 | 1,042 | 1,003 | 1,011 | -23 | -2.2% | 5,100 |
| 2022/02/10 | 1,045 | 1,050 | 1,031 | 1,034 | -20 | -1.9% | 7,200 |
| 2022/02/09 | 1,041 | 1,054 | 1,041 | 1,054 | +16 | +1.5% | 1,400 |
| 2022/02/08 | 1,023 | 1,038 | 1,023 | 1,038 | +9 | +0.9% | 2,800 |
| 2022/02/07 | 1,033 | 1,037 | 1,029 | 1,029 | -4 | -0.4% | 1,200 |
| 2022/02/04 | 1,028 | 1,033 | 1,022 | 1,033 | +5 | +0.5% | 1,800 |
| 2022/02/03 | 1,024 | 1,030 | 1,022 | 1,028 | -6 | -0.6% | 1,700 |
| 2022/02/02 | 1,031 | 1,035 | 1,027 | 1,034 | +3 | +0.3% | 2,100 |
| 2022/02/01 | 1,045 | 1,045 | 1,031 | 1,031 | -17 | -1.6% | 1,100 |
| 2022/01/31 | 1,041 | 1,061 | 1,039 | 1,048 | +7 | +0.7% | 3,800 |
| 2022/01/28 | 1,041 | 1,041 | 1,031 | 1,041 | +15 | +1.5% | 1,700 |
| 2022/01/27 | 1,044 | 1,044 | 1,026 | 1,026 | -16 | -1.5% | 1,600 |
| 2022/01/26 | 1,056 | 1,056 | 1,037 | 1,042 | +16 | +1.6% | 3,400 |
| 2022/01/25 | 1,029 | 1,029 | 1,021 | 1,026 | -3 | -0.3% | 1,000 |
| 2022/01/24 | 1,030 | 1,030 | 1,027 | 1,029 | +2 | +0.2% | 600 |
801～
850
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
