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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,441 | 1,441 | 1,428 | 1,431 | -10 | -0.7% | 3,800 |
| 2025/02/17 | 1,445 | 1,447 | 1,432 | 1,441 | +3 | +0.2% | 4,800 |
| 2025/02/14 | 1,425 | 1,439 | 1,425 | 1,438 | +8 | +0.6% | 4,100 |
| 2025/02/13 | 1,430 | 1,438 | 1,420 | 1,430 | +8 | +0.6% | 7,200 |
| 2025/02/12 | 1,440 | 1,440 | 1,415 | 1,422 | -18 | -1.3% | 7,800 |
| 2025/02/10 | 1,447 | 1,447 | 1,431 | 1,440 | +10 | +0.7% | 3,100 |
| 2025/02/07 | 1,433 | 1,444 | 1,426 | 1,430 | -25 | -1.7% | 8,300 |
| 2025/02/06 | 1,449 | 1,455 | 1,446 | 1,455 | +14 | +1% | 21,600 |
| 2025/02/05 | 1,448 | 1,449 | 1,437 | 1,441 | -3 | -0.2% | 1,900 |
| 2025/02/04 | 1,443 | 1,445 | 1,438 | 1,444 | +8 | +0.6% | 1,300 |
| 2025/02/03 | 1,445 | 1,445 | 1,435 | 1,436 | -9 | -0.6% | 1,400 |
| 2025/01/31 | 1,441 | 1,445 | 1,440 | 1,445 | +4 | +0.3% | 1,400 |
| 2025/01/30 | 1,444 | 1,446 | 1,441 | 1,441 | -3 | -0.2% | 1,600 |
| 2025/01/29 | 1,444 | 1,444 | 1,437 | 1,444 | ±0 | ±0% | 500 |
| 2025/01/28 | 1,438 | 1,444 | 1,435 | 1,444 | +4 | +0.3% | 1,000 |
| 2025/01/27 | 1,447 | 1,447 | 1,431 | 1,440 | +4 | +0.3% | 2,300 |
| 2025/01/24 | 1,430 | 1,458 | 1,421 | 1,436 | +4 | +0.3% | 35,700 |
| 2025/01/23 | 1,431 | 1,438 | 1,428 | 1,432 | +1 | +0.1% | 1,200 |
| 2025/01/22 | 1,438 | 1,440 | 1,431 | 1,431 | -3 | -0.2% | 2,300 |
| 2025/01/21 | 1,441 | 1,441 | 1,434 | 1,434 | -7 | -0.5% | 1,100 |
| 2025/01/20 | 1,450 | 1,450 | 1,438 | 1,441 | -9 | -0.6% | 1,200 |
| 2025/01/17 | 1,449 | 1,450 | 1,439 | 1,450 | +1 | +0.1% | 2,400 |
| 2025/01/16 | 1,449 | 1,450 | 1,440 | 1,449 | +5 | +0.3% | 2,500 |
| 2025/01/15 | 1,450 | 1,450 | 1,443 | 1,444 | -5 | -0.3% | 1,200 |
| 2025/01/14 | 1,448 | 1,450 | 1,442 | 1,449 | ±0 | ±0% | 3,400 |
| 2025/01/10 | 1,454 | 1,454 | 1,441 | 1,449 | -1 | -0.1% | 4,000 |
| 2025/01/09 | 1,460 | 1,460 | 1,448 | 1,450 | -10 | -0.7% | 28,200 |
| 2025/01/08 | 1,467 | 1,467 | 1,457 | 1,460 | -15 | -1% | 11,200 |
| 2025/01/07 | 1,474 | 1,475 | 1,467 | 1,475 | -2 | -0.1% | 2,000 |
| 2025/01/06 | 1,476 | 1,483 | 1,466 | 1,477 | ±0 | ±0% | 1,800 |
| 2024/12/30 | 1,479 | 1,484 | 1,472 | 1,477 | +5 | +0.3% | 2,200 |
| 2024/12/27 | 1,473 | 1,474 | 1,453 | 1,472 | +2 | +0.1% | 4,900 |
| 2024/12/26 | 1,468 | 1,470 | 1,454 | 1,470 | +5 | +0.3% | 6,400 |
| 2024/12/25 | 1,471 | 1,471 | 1,460 | 1,465 | +6 | +0.4% | 2,800 |
| 2024/12/24 | 1,469 | 1,469 | 1,454 | 1,459 | -10 | -0.7% | 1,100 |
| 2024/12/23 | 1,475 | 1,475 | 1,460 | 1,469 | -6 | -0.4% | 2,500 |
| 2024/12/20 | 1,470 | 1,475 | 1,461 | 1,475 | +4 | +0.3% | 2,700 |
| 2024/12/19 | 1,463 | 1,475 | 1,444 | 1,471 | +8 | +0.5% | 6,200 |
| 2024/12/18 | 1,457 | 1,464 | 1,451 | 1,463 | +6 | +0.4% | 5,500 |
| 2024/12/17 | 1,464 | 1,474 | 1,454 | 1,457 | -4 | -0.3% | 4,100 |
| 2024/12/16 | 1,467 | 1,475 | 1,457 | 1,461 | -14 | -0.9% | 3,100 |
| 2024/12/13 | 1,459 | 1,476 | 1,455 | 1,475 | +4 | +0.3% | 2,400 |
| 2024/12/12 | 1,471 | 1,479 | 1,454 | 1,471 | +5 | +0.3% | 2,100 |
| 2024/12/11 | 1,462 | 1,478 | 1,462 | 1,466 | -3 | -0.2% | 1,900 |
| 2024/12/10 | 1,465 | 1,478 | 1,444 | 1,469 | +7 | +0.5% | 6,500 |
| 2024/12/09 | 1,449 | 1,462 | 1,445 | 1,462 | +4 | +0.3% | 4,200 |
| 2024/12/06 | 1,467 | 1,470 | 1,450 | 1,458 | +3 | +0.2% | 11,100 |
| 2024/12/05 | 1,467 | 1,479 | 1,451 | 1,455 | -20 | -1.4% | 4,400 |
| 2024/12/04 | 1,475 | 1,484 | 1,475 | 1,475 | -10 | -0.7% | 3,800 |
| 2024/12/03 | 1,491 | 1,495 | 1,470 | 1,485 | ±0 | ±0% | 4,000 |
51～
100
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
