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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 1,328 | 1,333 | 1,316 | 1,333 | +3 | +0.2% | 7,900 |
| 2021/11/09 | 1,325 | 1,333 | 1,314 | 1,330 | +5 | +0.4% | 9,700 |
| 2021/11/08 | 1,292 | 1,325 | 1,292 | 1,325 | +26 | +2% | 11,900 |
| 2021/11/05 | 1,291 | 1,310 | 1,284 | 1,299 | +8 | +0.6% | 23,200 |
| 2021/11/04 | 1,317 | 1,320 | 1,289 | 1,291 | -7 | -0.5% | 15,000 |
| 2021/11/02 | 1,299 | 1,316 | 1,290 | 1,298 | +2 | +0.2% | 8,700 |
| 2021/11/01 | 1,286 | 1,304 | 1,286 | 1,296 | +11 | +0.9% | 7,100 |
| 2021/10/29 | 1,276 | 1,290 | 1,252 | 1,285 | +10 | +0.8% | 6,100 |
| 2021/10/28 | 1,265 | 1,300 | 1,265 | 1,275 | +3 | +0.2% | 7,000 |
| 2021/10/27 | 1,281 | 1,283 | 1,271 | 1,272 | -18 | -1.4% | 2,300 |
| 2021/10/26 | 1,291 | 1,333 | 1,286 | 1,290 | +8 | +0.6% | 5,200 |
| 2021/10/25 | 1,285 | 1,285 | 1,259 | 1,282 | -3 | -0.2% | 6,600 |
| 2021/10/22 | 1,274 | 1,292 | 1,274 | 1,285 | +2 | +0.2% | 1,900 |
| 2021/10/21 | 1,296 | 1,300 | 1,277 | 1,283 | -1 | -0.1% | 6,200 |
| 2021/10/20 | 1,265 | 1,300 | 1,257 | 1,284 | +19 | +1.5% | 10,700 |
| 2021/10/19 | 1,261 | 1,265 | 1,260 | 1,265 | ±0 | ±0% | 1,400 |
| 2021/10/18 | 1,255 | 1,265 | 1,253 | 1,265 | +10 | +0.8% | 4,700 |
| 2021/10/15 | 1,255 | 1,263 | 1,240 | 1,255 | ±0 | ±0% | 3,200 |
| 2021/10/14 | 1,255 | 1,264 | 1,254 | 1,255 | ±0 | ±0% | 1,000 |
| 2021/10/13 | 1,257 | 1,264 | 1,253 | 1,255 | -9 | -0.7% | 2,500 |
| 2021/10/12 | 1,256 | 1,266 | 1,256 | 1,264 | +8 | +0.6% | 1,900 |
| 2021/10/11 | 1,250 | 1,266 | 1,250 | 1,256 | +1 | +0.1% | 1,800 |
| 2021/10/08 | 1,245 | 1,256 | 1,245 | 1,255 | +12 | +1% | 4,000 |
| 2021/10/07 | 1,243 | 1,249 | 1,241 | 1,243 | +6 | +0.5% | 600 |
| 2021/10/06 | 1,248 | 1,258 | 1,237 | 1,237 | -15 | -1.2% | 2,800 |
| 2021/10/05 | 1,245 | 1,256 | 1,229 | 1,252 | +7 | +0.6% | 8,300 |
| 2021/10/04 | 1,254 | 1,254 | 1,235 | 1,245 | +16 | +1.3% | 9,800 |
| 2021/10/01 | 1,226 | 1,239 | 1,226 | 1,229 | +4 | +0.3% | 2,000 |
| 2021/09/30 | 1,250 | 1,250 | 1,225 | 1,225 | -15 | -1.2% | 4,300 |
| 2021/09/29 | 1,245 | 1,254 | 1,239 | 1,240 | -26 | -2.1% | 1,800 |
| 2021/09/28 | 1,265 | 1,269 | 1,260 | 1,266 | +1 | +0.1% | 3,400 |
| 2021/09/27 | 1,283 | 1,283 | 1,265 | 1,265 | -9 | -0.7% | 3,700 |
| 2021/09/24 | 1,276 | 1,285 | 1,261 | 1,274 | +4 | +0.3% | 3,900 |
| 2021/09/22 | 1,256 | 1,272 | 1,240 | 1,270 | +10 | +0.8% | 14,300 |
| 2021/09/21 | 1,256 | 1,282 | 1,242 | 1,260 | -26 | -2% | 14,300 |
| 2021/09/17 | 1,285 | 1,311 | 1,250 | 1,286 | -29 | -2.2% | 20,900 |
| 2021/09/16 | 1,219 | 1,325 | 1,219 | 1,315 | +91 | +7.4% | 54,200 |
| 2021/09/15 | 1,230 | 1,235 | 1,216 | 1,224 | -6 | -0.5% | 5,500 |
| 2021/09/14 | 1,221 | 1,240 | 1,220 | 1,230 | +10 | +0.8% | 4,400 |
| 2021/09/13 | 1,224 | 1,226 | 1,220 | 1,220 | -3 | -0.2% | 3,300 |
| 2021/09/10 | 1,218 | 1,227 | 1,218 | 1,223 | +5 | +0.4% | 5,900 |
| 2021/09/09 | 1,220 | 1,230 | 1,218 | 1,218 | -2 | -0.2% | 2,800 |
| 2021/09/08 | 1,235 | 1,235 | 1,220 | 1,220 | -4 | -0.3% | 2,200 |
| 2021/09/07 | 1,219 | 1,225 | 1,217 | 1,224 | +8 | +0.7% | 1,900 |
| 2021/09/06 | 1,220 | 1,226 | 1,215 | 1,216 | -5 | -0.4% | 4,600 |
| 2021/09/03 | 1,211 | 1,230 | 1,211 | 1,221 | -5 | -0.4% | 20,900 |
| 2021/09/02 | 1,219 | 1,226 | 1,219 | 1,226 | +2 | +0.2% | 500 |
| 2021/09/01 | 1,215 | 1,228 | 1,212 | 1,224 | +11 | +0.9% | 3,400 |
| 2021/08/31 | 1,219 | 1,228 | 1,211 | 1,213 | -7 | -0.6% | 6,500 |
| 2021/08/30 | 1,224 | 1,230 | 1,220 | 1,220 | -4 | -0.3% | 5,200 |
851～
900
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
