ソフト９９コーポレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,709 | 1,748 | 1,694 | 1,748 | +22 | +1.3% | 6,400 |
| 2025/05/01 | 1,694 | 1,744 | 1,692 | 1,726 | -4 | -0.2% | 6,200 |
| 2025/04/30 | 1,730 | 1,750 | 1,689 | 1,730 | +3 | +0.2% | 15,400 |
| 2025/04/28 | 1,722 | 1,758 | 1,704 | 1,727 | +17 | +1% | 20,500 |
| 2025/04/25 | 1,657 | 1,710 | 1,651 | 1,710 | +57 | +3.4% | 32,900 |
| 2025/04/24 | 1,639 | 1,660 | 1,639 | 1,653 | +23 | +1.4% | 12,100 |
| 2025/04/23 | 1,610 | 1,630 | 1,585 | 1,630 | +32 | +2% | 9,200 |
| 2025/04/22 | 1,609 | 1,609 | 1,587 | 1,598 | -13 | -0.8% | 1,300 |
| 2025/04/21 | 1,605 | 1,614 | 1,604 | 1,611 | +11 | +0.7% | 6,100 |
| 2025/04/18 | 1,594 | 1,600 | 1,584 | 1,600 | ±0 | ±0% | 1,700 |
| 2025/04/17 | 1,600 | 1,600 | 1,582 | 1,600 | -10 | -0.6% | 400 |
| 2025/04/16 | 1,573 | 1,612 | 1,573 | 1,610 | +40 | +2.5% | 12,700 |
| 2025/04/15 | 1,569 | 1,587 | 1,553 | 1,570 | -5 | -0.3% | 8,000 |
| 2025/04/14 | 1,575 | 1,592 | 1,574 | 1,575 | +24 | +1.5% | 3,600 |
| 2025/04/11 | 1,535 | 1,551 | 1,501 | 1,551 | +15 | +1% | 8,600 |
| 2025/04/10 | 1,559 | 1,579 | 1,536 | 1,536 | +3 | +0.2% | 2,900 |
| 2025/04/09 | 1,546 | 1,568 | 1,512 | 1,533 | -28 | -1.8% | 6,300 |
| 2025/04/08 | 1,479 | 1,575 | 1,474 | 1,561 | +142 | +10% | 31,700 |
| 2025/04/07 | 1,448 | 1,470 | 1,419 | 1,419 | -139 | -8.9% | 23,000 |
| 2025/04/04 | 1,567 | 1,575 | 1,556 | 1,558 | -29 | -1.8% | 25,900 |
| 2025/04/03 | 1,601 | 1,601 | 1,566 | 1,587 | -20 | -1.2% | 17,100 |
| 2025/04/02 | 1,629 | 1,629 | 1,603 | 1,607 | -32 | -2% | 3,100 |
| 2025/04/01 | 1,616 | 1,660 | 1,616 | 1,639 | -16 | -1% | 8,000 |
| 2025/03/31 | 1,607 | 1,706 | 1,560 | 1,655 | +8 | +0.5% | 64,800 |
| 2025/03/28 | 1,608 | 1,649 | 1,582 | 1,647 | -22 | -1.3% | 18,900 |
| 2025/03/27 | 1,680 | 1,684 | 1,642 | 1,669 | -1 | -0.1% | 14,700 |
| 2025/03/26 | 1,702 | 1,720 | 1,662 | 1,670 | -32 | -1.9% | 17,000 |
| 2025/03/25 | 1,726 | 1,726 | 1,665 | 1,702 | -9 | -0.5% | 17,100 |
| 2025/03/24 | 1,748 | 1,752 | 1,647 | 1,711 | -29 | -1.7% | 28,200 |
| 2025/03/21 | 1,647 | 1,770 | 1,647 | 1,740 | +91 | +5.5% | 21,500 |
| 2025/03/19 | 1,662 | 1,697 | 1,632 | 1,649 | -34 | -2% | 14,000 |
| 2025/03/18 | 1,750 | 1,807 | 1,652 | 1,683 | -37 | -2.2% | 76,100 |
| 2025/03/17 | 1,624 | 1,749 | 1,608 | 1,720 | +105 | +6.5% | 43,600 |
| 2025/03/14 | 1,593 | 1,619 | 1,581 | 1,615 | +22 | +1.4% | 19,400 |
| 2025/03/13 | 1,545 | 1,605 | 1,541 | 1,593 | +49 | +3.2% | 51,600 |
| 2025/03/12 | 1,526 | 1,547 | 1,513 | 1,544 | +14 | +0.9% | 17,800 |
| 2025/03/11 | 1,500 | 1,534 | 1,493 | 1,530 | +89 | +6.2% | 110,000 |
| 2025/03/10 | 1,445 | 1,449 | 1,439 | 1,441 | +2 | +0.1% | 6,200 |
| 2025/03/07 | 1,446 | 1,450 | 1,436 | 1,439 | -7 | -0.5% | 3,700 |
| 2025/03/06 | 1,455 | 1,457 | 1,445 | 1,446 | +1 | +0.1% | 6,800 |
| 2025/03/05 | 1,447 | 1,455 | 1,441 | 1,445 | ±0 | ±0% | 6,100 |
| 2025/03/04 | 1,444 | 1,445 | 1,433 | 1,445 | +1 | +0.1% | 3,700 |
| 2025/03/03 | 1,442 | 1,444 | 1,431 | 1,444 | +4 | +0.3% | 2,800 |
| 2025/02/28 | 1,443 | 1,444 | 1,430 | 1,440 | -3 | -0.2% | 4,500 |
| 2025/02/27 | 1,444 | 1,447 | 1,427 | 1,443 | -6 | -0.4% | 8,800 |
| 2025/02/26 | 1,440 | 1,475 | 1,427 | 1,449 | +9 | +0.6% | 69,900 |
| 2025/02/25 | 1,447 | 1,448 | 1,427 | 1,440 | +14 | +1% | 21,800 |
| 2025/02/21 | 1,411 | 1,426 | 1,411 | 1,426 | +8 | +0.6% | 2,000 |
| 2025/02/20 | 1,435 | 1,435 | 1,410 | 1,418 | -17 | -1.2% | 5,900 |
| 2025/02/19 | 1,440 | 1,440 | 1,428 | 1,435 | +4 | +0.3% | 3,800 |
1～
50
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「ソフト９９」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 |
|---|---|---|---|---|---|---|---|---|
| ソフト９９ | 174,800円 | -1.9% | +0.5% | 2.46% | 14.22倍 | 0.67倍 |
|
「ソフト９９」カーワックス、補修剤等の自動車用品大手。半導体など産業資材を第２の柱に育成 |
| ＤＮＣ | 56,500円 | +5.0% | -2.0% | 6.02% | 7.05倍 | 0.47倍 |
|
インパネやバンパー、バックドアなど自動車樹脂部品製造。マツダ系（７割強）とダイハツ系が主 |
| 東洋合成 | 508,000円 | +19.5% | +3.2% | 0.79% | 16.13倍 | 1.75倍 |
|
半導体や液晶のフォトレジスト用感光性材料を製造。化成品は高純度溶剤、香料材料などが柱 |
| 大日塗 | 125,700円 | +2.9% | -6.3% | 3.90% | 8.33倍 | 0.59倍 |
|
塗料国内４位。三菱色が濃厚。重防食・住宅建材用に強み。傘下企業で照明機器、蛍光色材事業も |
| 日特塗 | 148,600円 | +0.5% | +0.6% | 4.04% | 7.52倍 | 0.58倍 |
|
航空機塗料で創業。現在は自動車用防音（制振、吸・遮音）材が主力。米国、中国、タイで生産販売 |
市場注目の銘柄
チャート関連のコラム
