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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 1,630 | 1,630 | 1,612 | 1,620 | -7 | -0.4% | 2,900 |
| 2025/07/02 | 1,633 | 1,633 | 1,614 | 1,627 | +13 | +0.8% | 4,200 |
| 2025/07/01 | 1,611 | 1,617 | 1,592 | 1,614 | +3 | +0.2% | 1,000 |
| 2025/06/30 | 1,600 | 1,611 | 1,592 | 1,611 | +11 | +0.7% | 3,800 |
| 2025/06/27 | 1,600 | 1,600 | 1,589 | 1,600 | -5 | -0.3% | 1,700 |
| 2025/06/26 | 1,606 | 1,606 | 1,587 | 1,605 | -4 | -0.2% | 4,200 |
| 2025/06/25 | 1,602 | 1,610 | 1,602 | 1,609 | +6 | +0.4% | 1,400 |
| 2025/06/24 | 1,608 | 1,608 | 1,603 | 1,603 | +2 | +0.1% | 500 |
| 2025/06/23 | 1,612 | 1,612 | 1,600 | 1,601 | -12 | -0.7% | 1,200 |
| 2025/06/20 | 1,621 | 1,621 | 1,613 | 1,613 | -7 | -0.4% | 1,400 |
| 2025/06/19 | 1,616 | 1,620 | 1,616 | 1,620 | -9 | -0.6% | 1,400 |
| 2025/06/18 | 1,620 | 1,629 | 1,613 | 1,629 | -5 | -0.3% | 1,000 |
| 2025/06/17 | 1,623 | 1,639 | 1,618 | 1,634 | +11 | +0.7% | 2,300 |
| 2025/06/16 | 1,645 | 1,645 | 1,620 | 1,623 | -25 | -1.5% | 10,600 |
| 2025/06/13 | 1,634 | 1,649 | 1,618 | 1,648 | +9 | +0.5% | 4,700 |
| 2025/06/12 | 1,650 | 1,652 | 1,624 | 1,639 | -11 | -0.7% | 4,800 |
| 2025/06/11 | 1,650 | 1,652 | 1,638 | 1,650 | +12 | +0.7% | 1,600 |
| 2025/06/10 | 1,634 | 1,655 | 1,634 | 1,638 | -3 | -0.2% | 5,100 |
| 2025/06/09 | 1,643 | 1,655 | 1,629 | 1,641 | +33 | +2.1% | 7,800 |
| 2025/06/06 | 1,627 | 1,630 | 1,608 | 1,608 | -25 | -1.5% | 1,000 |
| 2025/06/05 | 1,621 | 1,636 | 1,621 | 1,633 | +12 | +0.7% | 1,300 |
| 2025/06/04 | 1,624 | 1,624 | 1,621 | 1,621 | -2 | -0.1% | 900 |
| 2025/06/03 | 1,614 | 1,623 | 1,614 | 1,623 | +4 | +0.2% | 2,100 |
| 2025/06/02 | 1,617 | 1,640 | 1,610 | 1,619 | +4 | +0.2% | 4,100 |
| 2025/05/30 | 1,593 | 1,616 | 1,590 | 1,615 | +35 | +2.2% | 9,400 |
| 2025/05/29 | 1,580 | 1,592 | 1,580 | 1,580 | -1 | -0.1% | 2,900 |
| 2025/05/28 | 1,583 | 1,628 | 1,581 | 1,581 | ±0 | ±0% | 2,600 |
| 2025/05/27 | 1,580 | 1,595 | 1,580 | 1,581 | +1 | +0.1% | 2,400 |
| 2025/05/26 | 1,582 | 1,586 | 1,575 | 1,580 | -14 | -0.9% | 4,200 |
| 2025/05/23 | 1,600 | 1,616 | 1,580 | 1,594 | +7 | +0.4% | 2,300 |
| 2025/05/22 | 1,618 | 1,618 | 1,586 | 1,587 | -31 | -1.9% | 2,700 |
| 2025/05/21 | 1,586 | 1,618 | 1,582 | 1,618 | +15 | +0.9% | 2,500 |
| 2025/05/20 | 1,603 | 1,603 | 1,579 | 1,603 | -3 | -0.2% | 6,500 |
| 2025/05/19 | 1,628 | 1,633 | 1,600 | 1,606 | -22 | -1.4% | 6,000 |
| 2025/05/16 | 1,636 | 1,636 | 1,597 | 1,628 | +27 | +1.7% | 7,700 |
| 2025/05/15 | 1,646 | 1,646 | 1,600 | 1,601 | -62 | -3.7% | 12,300 |
| 2025/05/14 | 1,653 | 1,691 | 1,616 | 1,663 | -56 | -3.3% | 19,000 |
| 2025/05/13 | 1,714 | 1,730 | 1,684 | 1,719 | +19 | +1.1% | 13,700 |
| 2025/05/12 | 1,707 | 1,708 | 1,685 | 1,700 | +20 | +1.2% | 6,200 |
| 2025/05/09 | 1,716 | 1,716 | 1,680 | 1,680 | -45 | -2.6% | 3,500 |
| 2025/05/08 | 1,722 | 1,747 | 1,703 | 1,725 | -14 | -0.8% | 5,100 |
| 2025/05/07 | 1,740 | 1,750 | 1,717 | 1,739 | -9 | -0.5% | 6,000 |
| 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 |
1～
50
件表示中 / 3734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 | 162,000円 | +1.9% | -9.7% | 2.90% | 13.80倍 | 0.61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 |
| 東洋合成 | 462,000円 | +7.3% | -24.9% | 0.87% | 15.94倍 | 1.48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 |
| エステー | 158,300円 | +9.5% | +34.4% | 2.78% | 20.65倍 | 1.01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 | 117,500円 | +26.9% | +1.9% | 4.94% | 9.85倍 | 0.51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 |
| 森 六 | 234,900円 | -6.3% | +122.3% | 4.90% | 10.47倍 | 0.53倍 |
|
樹脂加工製品と化学品商材の２本柱。製品はホンダ向け９割。海外生産を拡充。１６６３年創業 |
市場注目の銘柄
チャート関連のコラム
