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 |
---|---|---|---|---|---|---|---|
2023/09/28 | 988 | 1,000 | 972 | 984 | -34 | -3.3% | 34,500 |
2023/09/27 | 1,008 | 1,019 | 1,005 | 1,018 | +10 | +1% | 61,600 |
2023/09/26 | 1,007 | 1,008 | 1,001 | 1,008 | +10 | +1% | 12,400 |
2023/09/25 | 1,006 | 1,006 | 997 | 998 | -1 | -0.1% | 15,900 |
2023/09/22 | 1,002 | 1,009 | 998 | 999 | -3 | -0.3% | 9,000 |
2023/09/21 | 1,000 | 1,007 | 1,000 | 1,002 | +2 | +0.2% | 4,800 |
2023/09/20 | 1,013 | 1,013 | 995 | 1,000 | -13 | -1.3% | 12,600 |
2023/09/19 | 1,008 | 1,017 | 1,006 | 1,013 | +10 | +1% | 5,500 |
2023/09/15 | 1,020 | 1,025 | 1,003 | 1,003 | -17 | -1.7% | 6,800 |
2023/09/14 | 1,019 | 1,025 | 1,019 | 1,020 | +1 | +0.1% | 8,200 |
2023/09/13 | 1,015 | 1,019 | 1,010 | 1,019 | +4 | +0.4% | 5,400 |
2023/09/12 | 1,012 | 1,015 | 1,010 | 1,015 | +3 | +0.3% | 3,400 |
2023/09/11 | 1,010 | 1,012 | 1,008 | 1,012 | +2 | +0.2% | 5,100 |
2023/09/08 | 1,005 | 1,010 | 1,005 | 1,010 | +4 | +0.4% | 6,300 |
2023/09/07 | 1,010 | 1,010 | 1,005 | 1,006 | +3 | +0.3% | 15,400 |
2023/09/06 | 1,008 | 1,008 | 1,002 | 1,003 | -5 | -0.5% | 5,600 |
2023/09/05 | 1,010 | 1,010 | 1,005 | 1,008 | ±0 | ±0% | 3,600 |
2023/09/04 | 1,009 | 1,011 | 1,006 | 1,008 | -2 | -0.2% | 4,900 |
2023/09/01 | 999 | 1,010 | 999 | 1,010 | +11 | +1.1% | 6,200 |
2023/08/31 | 1,000 | 1,002 | 998 | 999 | +2 | +0.2% | 3,100 |
2023/08/30 | 991 | 999 | 990 | 997 | +9 | +0.9% | 7,700 |
2023/08/29 | 987 | 991 | 985 | 988 | +1 | +0.1% | 3,500 |
2023/08/28 | 980 | 987 | 980 | 987 | +7 | +0.7% | 5,400 |
2023/08/25 | 978 | 980 | 977 | 980 | +5 | +0.5% | 3,800 |
2023/08/24 | 973 | 978 | 972 | 975 | +2 | +0.2% | 4,700 |
2023/08/23 | 973 | 973 | 970 | 973 | ±0 | ±0% | 3,800 |
2023/08/22 | 975 | 976 | 973 | 973 | -1 | -0.1% | 1,200 |
2023/08/21 | 967 | 979 | 967 | 974 | +7 | +0.7% | 3,500 |
2023/08/18 | 974 | 974 | 967 | 967 | -4 | -0.4% | 3,300 |
2023/08/17 | 977 | 977 | 971 | 971 | -3 | -0.3% | 2,800 |
2023/08/16 | 979 | 979 | 974 | 974 | -5 | -0.5% | 4,200 |
2023/08/15 | 979 | 980 | 977 | 979 | +4 | +0.4% | 2,400 |
2023/08/14 | 971 | 978 | 971 | 975 | +4 | +0.4% | 6,100 |
2023/08/10 | 968 | 971 | 964 | 971 | +3 | +0.3% | 3,800 |
2023/08/09 | 968 | 971 | 968 | 968 | ±0 | ±0% | 2,600 |
2023/08/08 | 968 | 970 | 960 | 968 | ±0 | ±0% | 4,700 |
2023/08/07 | 964 | 968 | 962 | 968 | +4 | +0.4% | 2,500 |
2023/08/04 | 963 | 967 | 963 | 964 | +1 | +0.1% | 3,300 |
2023/08/03 | 965 | 969 | 963 | 963 | -2 | -0.2% | 5,700 |
2023/08/02 | 966 | 969 | 965 | 965 | -1 | -0.1% | 5,500 |
2023/08/01 | 961 | 966 | 961 | 966 | +7 | +0.7% | 2,000 |
2023/07/31 | 965 | 965 | 958 | 959 | +3 | +0.3% | 4,100 |
2023/07/28 | 974 | 974 | 952 | 956 | -18 | -1.8% | 36,500 |
2023/07/27 | 972 | 977 | 972 | 974 | -1 | -0.1% | 3,800 |
2023/07/26 | 973 | 975 | 972 | 975 | +2 | +0.2% | 4,800 |
2023/07/25 | 973 | 973 | 971 | 973 | +5 | +0.5% | 1,700 |
2023/07/24 | 970 | 971 | 965 | 968 | -1 | -0.1% | 4,600 |
2023/07/21 | 968 | 969 | 967 | 969 | +1 | +0.1% | 2,600 |
2023/07/20 | 969 | 970 | 968 | 968 | +2 | +0.2% | 2,500 |
2023/07/19 | 968 | 969 | 966 | 966 | ±0 | ±0% | 2,200 |
151~
200
件表示中 / 6708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 | 93,400円 | +4.2% | +5.4% | 3.21% | 28.67倍 | 0.78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 |
グリーンエナシ | 179,900円 | +13.0% | +10.7% | 0.67% | 20.37倍 | 1.52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 |
ドラフト | 74,000円 | +12.1% | +13.2% | 0.81% | 12.81倍 | 2.15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 | 28,400円 | -4.7% | +0.3% | 0.00% | 42.07倍 | 2.93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 |
JESCO HD | 97,400円 | +26.1% | +115.8% | 3.08% | 5.62倍 | 1.15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