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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,151 | 1,169 | 1,151 | 1,169 | +18 | +1.6% | 600 |
| 2023/02/01 | 1,160 | 1,160 | 1,150 | 1,151 | -14 | -1.2% | 900 |
| 2023/01/31 | 1,148 | 1,165 | 1,148 | 1,165 | +18 | +1.6% | 2,800 |
| 2023/01/30 | 1,145 | 1,147 | 1,145 | 1,147 | +1 | +0.1% | 300 |
| 2023/01/27 | 1,146 | 1,146 | 1,139 | 1,146 | -1 | -0.1% | 300 |
| 2023/01/26 | 1,140 | 1,147 | 1,140 | 1,147 | -1 | -0.1% | 3,100 |
| 2023/01/25 | 1,145 | 1,155 | 1,135 | 1,148 | -10 | -0.9% | 6,400 |
| 2023/01/24 | 1,149 | 1,158 | 1,143 | 1,158 | +9 | +0.8% | 4,300 |
| 2023/01/23 | 1,154 | 1,155 | 1,148 | 1,149 | ±0 | ±0% | 1,900 |
| 2023/01/20 | 1,150 | 1,154 | 1,145 | 1,149 | -1 | -0.1% | 1,200 |
| 2023/01/19 | 1,144 | 1,154 | 1,140 | 1,150 | +2 | +0.2% | 3,500 |
| 2023/01/18 | 1,132 | 1,148 | 1,132 | 1,148 | +16 | +1.4% | 2,300 |
| 2023/01/17 | 1,127 | 1,139 | 1,124 | 1,132 | +5 | +0.4% | 3,000 |
| 2023/01/16 | 1,128 | 1,128 | 1,123 | 1,127 | +3 | +0.3% | 1,000 |
| 2023/01/13 | 1,123 | 1,145 | 1,123 | 1,124 | -2 | -0.2% | 2,900 |
| 2023/01/12 | 1,123 | 1,126 | 1,123 | 1,126 | ±0 | ±0% | 500 |
| 2023/01/11 | 1,123 | 1,126 | 1,122 | 1,126 | +3 | +0.3% | 1,000 |
| 2023/01/10 | 1,126 | 1,128 | 1,123 | 1,123 | -3 | -0.3% | 1,700 |
| 2023/01/06 | 1,125 | 1,134 | 1,125 | 1,126 | +1 | +0.1% | 800 |
| 2023/01/05 | 1,130 | 1,137 | 1,122 | 1,125 | +2 | +0.2% | 600 |
| 2023/01/04 | 1,130 | 1,150 | 1,114 | 1,123 | -7 | -0.6% | 3,900 |
| 2022/12/30 | 1,125 | 1,130 | 1,100 | 1,130 | +9 | +0.8% | 3,900 |
| 2022/12/29 | 1,101 | 1,121 | 1,101 | 1,121 | +8 | +0.7% | 1,800 |
| 2022/12/28 | 1,110 | 1,113 | 1,100 | 1,113 | +3 | +0.3% | 2,400 |
| 2022/12/27 | 1,110 | 1,112 | 1,101 | 1,110 | -2 | -0.2% | 4,300 |
| 2022/12/26 | 1,118 | 1,118 | 1,110 | 1,112 | -6 | -0.5% | 4,500 |
| 2022/12/23 | 1,103 | 1,120 | 1,103 | 1,118 | -15 | -1.3% | 4,300 |
| 2022/12/22 | 1,130 | 1,138 | 1,122 | 1,133 | +5 | +0.4% | 3,400 |
| 2022/12/21 | 1,121 | 1,130 | 1,121 | 1,128 | -2 | -0.2% | 1,100 |
| 2022/12/20 | 1,133 | 1,133 | 1,128 | 1,130 | -3 | -0.3% | 1,900 |
| 2022/12/19 | 1,127 | 1,133 | 1,127 | 1,133 | -1 | -0.1% | 500 |
| 2022/12/16 | 1,124 | 1,138 | 1,124 | 1,134 | +11 | +1% | 3,100 |
| 2022/12/15 | 1,121 | 1,127 | 1,121 | 1,123 | +2 | +0.2% | 2,700 |
| 2022/12/14 | 1,120 | 1,122 | 1,120 | 1,121 | -1 | -0.1% | 500 |
| 2022/12/13 | 1,116 | 1,122 | 1,116 | 1,122 | +6 | +0.5% | 2,200 |
| 2022/12/12 | 1,120 | 1,120 | 1,116 | 1,116 | -1 | -0.1% | 1,400 |
| 2022/12/09 | 1,125 | 1,125 | 1,117 | 1,117 | -8 | -0.7% | 3,000 |
| 2022/12/08 | 1,130 | 1,147 | 1,120 | 1,125 | ±0 | ±0% | 3,500 |
| 2022/12/07 | 1,124 | 1,136 | 1,116 | 1,125 | +1 | +0.1% | 1,800 |
| 2022/12/06 | 1,130 | 1,142 | 1,119 | 1,124 | -9 | -0.8% | 13,700 |
| 2022/12/05 | 1,170 | 1,170 | 1,131 | 1,133 | +14 | +1.3% | 12,000 |
| 2022/12/02 | 1,117 | 1,119 | 1,114 | 1,119 | +2 | +0.2% | 1,600 |
| 2022/12/01 | 1,125 | 1,125 | 1,117 | 1,117 | -8 | -0.7% | 900 |
| 2022/11/30 | 1,125 | 1,132 | 1,119 | 1,125 | ±0 | ±0% | 5,400 |
| 2022/11/29 | 1,120 | 1,147 | 1,115 | 1,125 | -5 | -0.4% | 5,400 |
| 2022/11/28 | 1,131 | 1,131 | 1,130 | 1,130 | ±0 | ±0% | 1,500 |
| 2022/11/25 | 1,145 | 1,145 | 1,128 | 1,130 | +4 | +0.4% | 8,000 |
| 2022/11/24 | 1,113 | 1,127 | 1,113 | 1,126 | +21 | +1.9% | 2,100 |
| 2022/11/22 | 1,116 | 1,119 | 1,104 | 1,105 | -5 | -0.5% | 2,200 |
| 2022/11/21 | 1,109 | 1,111 | 1,108 | 1,110 | -1 | -0.1% | 2,900 |
551～
600
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
