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 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 1,447 | 1,467 | 1,441 | 1,454 | +7 | +0.5% | 9,600 |
| 2024/05/17 | 1,442 | 1,455 | 1,416 | 1,447 | +8 | +0.6% | 4,500 |
| 2024/05/16 | 1,429 | 1,443 | 1,417 | 1,439 | +10 | +0.7% | 8,700 |
| 2024/05/15 | 1,436 | 1,436 | 1,395 | 1,429 | -7 | -0.5% | 20,800 |
| 2024/05/14 | 1,458 | 1,458 | 1,422 | 1,436 | -33 | -2.2% | 16,400 |
| 2024/05/13 | 1,453 | 1,469 | 1,449 | 1,469 | +17 | +1.2% | 11,500 |
| 2024/05/10 | 1,463 | 1,468 | 1,440 | 1,452 | -5 | -0.3% | 5,500 |
| 2024/05/09 | 1,467 | 1,470 | 1,440 | 1,457 | -10 | -0.7% | 14,700 |
| 2024/05/08 | 1,464 | 1,469 | 1,455 | 1,467 | +13 | +0.9% | 3,100 |
| 2024/05/07 | 1,477 | 1,477 | 1,445 | 1,454 | -19 | -1.3% | 4,900 |
| 2024/05/02 | 1,467 | 1,482 | 1,467 | 1,473 | +1 | +0.1% | 5,100 |
| 2024/05/01 | 1,467 | 1,480 | 1,467 | 1,472 | +16 | +1.1% | 5,500 |
| 2024/04/30 | 1,450 | 1,459 | 1,425 | 1,456 | +7 | +0.5% | 6,300 |
| 2024/04/26 | 1,448 | 1,449 | 1,426 | 1,449 | +1 | +0.1% | 4,700 |
| 2024/04/25 | 1,425 | 1,449 | 1,425 | 1,448 | +22 | +1.5% | 7,800 |
| 2024/04/24 | 1,422 | 1,444 | 1,418 | 1,426 | +5 | +0.4% | 11,700 |
| 2024/04/23 | 1,440 | 1,441 | 1,421 | 1,421 | +11 | +0.8% | 5,600 |
| 2024/04/22 | 1,396 | 1,416 | 1,393 | 1,410 | +21 | +1.5% | 12,800 |
| 2024/04/19 | 1,444 | 1,445 | 1,344 | 1,389 | -29 | -2% | 42,000 |
| 2024/04/18 | 1,416 | 1,427 | 1,415 | 1,418 | +3 | +0.2% | 13,300 |
| 2024/04/17 | 1,415 | 1,427 | 1,405 | 1,415 | +5 | +0.4% | 7,000 |
| 2024/04/16 | 1,448 | 1,451 | 1,405 | 1,410 | -39 | -2.7% | 9,800 |
| 2024/04/15 | 1,460 | 1,460 | 1,441 | 1,449 | -11 | -0.8% | 6,600 |
| 2024/04/12 | 1,471 | 1,494 | 1,402 | 1,460 | -11 | -0.7% | 18,300 |
| 2024/04/11 | 1,492 | 1,492 | 1,471 | 1,471 | -19 | -1.3% | 2,000 |
| 2024/04/10 | 1,491 | 1,491 | 1,471 | 1,490 | +21 | +1.4% | 3,900 |
| 2024/04/09 | 1,474 | 1,480 | 1,460 | 1,469 | +2 | +0.1% | 3,700 |
| 2024/04/08 | 1,466 | 1,481 | 1,466 | 1,467 | +2 | +0.1% | 3,400 |
| 2024/04/05 | 1,446 | 1,473 | 1,446 | 1,465 | -9 | -0.6% | 5,800 |
| 2024/04/04 | 1,493 | 1,502 | 1,473 | 1,474 | -11 | -0.7% | 5,200 |
| 2024/04/03 | 1,479 | 1,489 | 1,471 | 1,485 | -8 | -0.5% | 2,000 |
| 2024/04/02 | 1,504 | 1,505 | 1,493 | 1,493 | -11 | -0.7% | 2,500 |
| 2024/04/01 | 1,510 | 1,510 | 1,481 | 1,504 | -5 | -0.3% | 4,100 |
| 2024/03/29 | 1,500 | 1,524 | 1,500 | 1,509 | +16 | +1.1% | 10,800 |
| 2024/03/28 | 1,473 | 1,499 | 1,473 | 1,493 | -17 | -1.1% | 5,100 |
| 2024/03/27 | 1,511 | 1,522 | 1,506 | 1,510 | ±0 | ±0% | 9,900 |
| 2024/03/26 | 1,501 | 1,514 | 1,501 | 1,510 | -12 | -0.8% | 7,900 |
| 2024/03/25 | 1,533 | 1,533 | 1,518 | 1,522 | -11 | -0.7% | 6,800 |
| 2024/03/22 | 1,534 | 1,537 | 1,533 | 1,533 | -1 | -0.1% | 8,600 |
| 2024/03/21 | 1,548 | 1,548 | 1,515 | 1,534 | +13 | +0.9% | 12,200 |
| 2024/03/19 | 1,530 | 1,534 | 1,515 | 1,521 | -9 | -0.6% | 7,000 |
| 2024/03/18 | 1,540 | 1,540 | 1,510 | 1,530 | -20 | -1.3% | 24,400 |
| 2024/03/15 | 1,524 | 1,550 | 1,514 | 1,550 | +26 | +1.7% | 22,700 |
| 2024/03/14 | 1,520 | 1,526 | 1,514 | 1,524 | -6 | -0.4% | 3,900 |
| 2024/03/13 | 1,529 | 1,534 | 1,528 | 1,530 | +1 | +0.1% | 8,200 |
| 2024/03/12 | 1,530 | 1,530 | 1,510 | 1,529 | -1 | -0.1% | 2,700 |
| 2024/03/11 | 1,534 | 1,550 | 1,530 | 1,530 | -14 | -0.9% | 4,400 |
| 2024/03/08 | 1,542 | 1,547 | 1,535 | 1,544 | +2 | +0.1% | 4,400 |
| 2024/03/07 | 1,533 | 1,550 | 1,533 | 1,542 | +11 | +0.7% | 16,400 |
| 2024/03/06 | 1,540 | 1,545 | 1,525 | 1,531 | -19 | -1.2% | 14,700 |
1～
50
件表示中 / 3458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 | 145,400円 | -1.9% | +0.5% | 2.89% | 11.83倍 | 0.57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 |
| エステー | 152,600円 | +10.6% | +19.2% | 2.88% | 24.29倍 | 1.03倍 |
|
家庭用消臭芳香剤トップ３、衣類防虫剤１位の日用品メーカー。「消臭力」や「ムシューダ」が主軸 |
| 大日塗 | 112,900円 | +2.9% | -15.7% | 3.54% | 8.46倍 | 0.54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 |
| 田中化研 | 99,300円 | +4.2% | -49.7% | 0.40% | 23.08倍 | 1.87倍 |
|
住友化学傘下。リチウムイオン電池・ニッケル水素電池向けの正極材料専業。車載電池用に注力 |
| 日化産 | 150,400円 | +10.1% | +12.1% | 3.99% | 14.69倍 | 0.64倍 |
|
無機系の表面処理薬品、２次電池用正極材受託加工が柱。タイに現法。住宅用防災建材も収益源 |
市場注目の銘柄
チャート関連のコラム
