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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 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 |
| 2024/03/05 | 1,547 | 1,550 | 1,545 | 1,550 | +3 | +0.2% | 7,200 |
| 2024/03/04 | 1,545 | 1,560 | 1,538 | 1,547 | -2 | -0.1% | 17,500 |
| 2024/03/01 | 1,548 | 1,552 | 1,543 | 1,549 | +1 | +0.1% | 9,500 |
| 2024/02/29 | 1,555 | 1,561 | 1,540 | 1,548 | -7 | -0.5% | 19,800 |
| 2024/02/28 | 1,559 | 1,579 | 1,555 | 1,555 | +37 | +2.4% | 25,600 |
| 2024/02/27 | 1,524 | 1,539 | 1,510 | 1,518 | -6 | -0.4% | 11,100 |
| 2024/02/26 | 1,499 | 1,555 | 1,499 | 1,524 | +54 | +3.7% | 26,300 |
| 2024/02/22 | 1,458 | 1,470 | 1,458 | 1,470 | +12 | +0.8% | 4,200 |
| 2024/02/21 | 1,445 | 1,459 | 1,433 | 1,458 | +10 | +0.7% | 2,200 |
| 2024/02/20 | 1,456 | 1,463 | 1,447 | 1,448 | -4 | -0.3% | 2,700 |
| 2024/02/19 | 1,454 | 1,456 | 1,445 | 1,452 | +7 | +0.5% | 1,800 |
| 2024/02/16 | 1,462 | 1,468 | 1,445 | 1,445 | -26 | -1.8% | 3,200 |
| 2024/02/15 | 1,468 | 1,480 | 1,458 | 1,471 | +3 | +0.2% | 3,300 |
| 2024/02/14 | 1,473 | 1,479 | 1,454 | 1,468 | -12 | -0.8% | 3,900 |
| 2024/02/13 | 1,448 | 1,480 | 1,446 | 1,480 | +33 | +2.3% | 10,700 |
| 2024/02/09 | 1,450 | 1,453 | 1,425 | 1,447 | -9 | -0.6% | 9,000 |
| 2024/02/08 | 1,449 | 1,457 | 1,444 | 1,456 | +12 | +0.8% | 7,500 |
| 2024/02/07 | 1,445 | 1,447 | 1,440 | 1,444 | +4 | +0.3% | 5,400 |
| 2024/02/06 | 1,416 | 1,440 | 1,416 | 1,440 | +24 | +1.7% | 4,800 |
| 2024/02/05 | 1,414 | 1,416 | 1,405 | 1,416 | +1 | +0.1% | 3,400 |
| 2024/02/02 | 1,410 | 1,418 | 1,410 | 1,415 | +1 | +0.1% | 1,300 |
| 2024/02/01 | 1,406 | 1,420 | 1,405 | 1,414 | +8 | +0.6% | 2,600 |
| 2024/01/31 | 1,408 | 1,410 | 1,405 | 1,406 | -2 | -0.1% | 2,600 |
| 2024/01/30 | 1,408 | 1,418 | 1,408 | 1,408 | +1 | +0.1% | 2,400 |
| 2024/01/29 | 1,406 | 1,414 | 1,406 | 1,407 | +1 | +0.1% | 2,400 |
| 2024/01/26 | 1,428 | 1,428 | 1,406 | 1,406 | -9 | -0.6% | 4,500 |
| 2024/01/25 | 1,413 | 1,418 | 1,410 | 1,415 | +2 | +0.1% | 3,200 |
| 2024/01/24 | 1,420 | 1,420 | 1,408 | 1,413 | -4 | -0.3% | 1,600 |
| 2024/01/23 | 1,415 | 1,423 | 1,413 | 1,417 | -7 | -0.5% | 4,900 |
| 2024/01/22 | 1,427 | 1,428 | 1,418 | 1,424 | +11 | +0.8% | 4,000 |
| 2024/01/19 | 1,426 | 1,426 | 1,413 | 1,413 | -5 | -0.4% | 1,800 |
| 2024/01/18 | 1,419 | 1,427 | 1,418 | 1,418 | -1 | -0.1% | 6,700 |
| 2024/01/17 | 1,415 | 1,420 | 1,414 | 1,419 | +5 | +0.4% | 3,200 |
| 2024/01/16 | 1,413 | 1,425 | 1,413 | 1,414 | +1 | +0.1% | 3,900 |
| 2024/01/15 | 1,426 | 1,426 | 1,403 | 1,413 | -7 | -0.5% | 7,300 |
551～
600
件表示中 / 3973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 | 360,000円 | +1.5% | -2.8% | 1.89% | 25.08倍 | 1.32倍 |
|
「ソフト９９」カーワックス、補修剤等の自動車ケミカル用品大手。半導体など産業資材も柱 |
| 住精化 | 129,500円 | - | - | 3.71% | - | 0.81倍 |
|
紙おむつ用の高吸水性樹脂が大黒柱。国内外に生産拠点。各種工業用ガス、微粒子ポリマー等も |
| ラサ工 | 205,900円 | +13.1% | +1.8% | 1.75% | 18.70倍 | 2.53倍 |
|
１９０７年の沖縄ラサ島リン鉱脈発見が起点。半導体向けなどリン酸が主力。工業薬・機械併営 |
| 未来工業 | 309,000円 | - | - | 3.24% | - | 0.90倍 |
|
電設資材メーカー。劇団がルーツ。製品数は約２万点、独自製品多く高利益率。残業ゼロ経営 |
| 大日精 | 105,200円 | +1.9% | +11.9% | 5.23% | 10.88倍 | 0.52倍 |
|
顔料で創業しインキ、樹脂などに展開。合成樹脂着色剤で首位。高付加価値の高分子が成長 |
市場注目の銘柄
チャート関連のコラム
