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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/18 | 1,118 | 1,118 | 1,108 | 1,111 | +1 | +0.1% | 600 |
| 2022/11/17 | 1,110 | 1,110 | 1,100 | 1,110 | +2 | +0.2% | 2,200 |
| 2022/11/16 | 1,108 | 1,110 | 1,108 | 1,108 | -11 | -1% | 600 |
| 2022/11/15 | 1,108 | 1,119 | 1,108 | 1,119 | ±0 | ±0% | 600 |
| 2022/11/14 | 1,114 | 1,119 | 1,108 | 1,119 | +11 | +1% | 500 |
| 2022/11/11 | 1,110 | 1,115 | 1,102 | 1,108 | -2 | -0.2% | 2,600 |
| 2022/11/10 | 1,102 | 1,110 | 1,098 | 1,110 | +8 | +0.7% | 1,000 |
| 2022/11/09 | 1,102 | 1,105 | 1,097 | 1,102 | ±0 | ±0% | 1,200 |
| 2022/11/08 | 1,100 | 1,103 | 1,100 | 1,102 | +2 | +0.2% | 2,000 |
| 2022/11/07 | 1,106 | 1,106 | 1,093 | 1,100 | -6 | -0.5% | 2,600 |
| 2022/11/04 | 1,110 | 1,110 | 1,093 | 1,106 | -9 | -0.8% | 2,700 |
| 2022/11/02 | 1,097 | 1,115 | 1,097 | 1,115 | +6 | +0.5% | 700 |
| 2022/11/01 | 1,093 | 1,109 | 1,093 | 1,109 | +16 | +1.5% | 200 |
| 2022/10/31 | 1,119 | 1,120 | 1,093 | 1,093 | -4 | -0.4% | 2,700 |
| 2022/10/28 | 1,110 | 1,111 | 1,097 | 1,097 | -12 | -1.1% | 500 |
| 2022/10/27 | 1,111 | 1,116 | 1,109 | 1,109 | +2 | +0.2% | 500 |
| 2022/10/26 | 1,116 | 1,116 | 1,107 | 1,107 | +1 | +0.1% | 1,400 |
| 2022/10/25 | 1,127 | 1,127 | 1,106 | 1,106 | +8 | +0.7% | 7,200 |
| 2022/10/24 | 1,105 | 1,105 | 1,097 | 1,098 | -7 | -0.6% | 600 |
| 2022/10/21 | 1,096 | 1,105 | 1,096 | 1,105 | +9 | +0.8% | 1,800 |
| 2022/10/20 | 1,092 | 1,104 | 1,092 | 1,096 | +4 | +0.4% | 1,600 |
| 2022/10/19 | 1,090 | 1,106 | 1,089 | 1,092 | +2 | +0.2% | 1,200 |
| 2022/10/18 | 1,093 | 1,093 | 1,090 | 1,090 | +3 | +0.3% | 800 |
651～
700
件表示中 / 3769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 | 245,800円 | +1.9% | -9.7% | 0.00% | 20.95倍 | 0.93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 | 78,000円 | -1.6% | -28.8% | 4.87% | 10.35倍 | 0.62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 |
| ステラケミファ | 426,000円 | -0.8% | -6.3% | 3.99% | 18.64倍 | 1.12倍 |
|
電子部品用フッ素高純度薬品で世界首位。濃縮ホウ素の拡大を目指す。運輸事業も手がける |
| 有沢製 | 160,800円 | +3.2% | -14.6% | 5.47% | 16.71倍 | 1.10倍 |
|
ガラス繊維が発祥。プリント基板向け電子材料が主力。電気絶縁材料や産業用構造材料を拡大中 |
| 新日製薬 | 243,200円 | +4.9% | +10.2% | 2.14% | 16.58倍 | 2.43倍 |
|
オールインワン化粧品のファブレスメーカーで主要販路は通販。健康食品、医薬品も手がける |
市場注目の銘柄
チャート関連のコラム
