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 |
|---|---|---|---|---|---|---|---|
| 2020/12/14 | 1,004 | 1,016 | 998 | 1,007 | +3 | +0.3% | 14,800 |
| 2020/12/11 | 1,000 | 1,004 | 1,000 | 1,004 | -1 | -0.1% | 5,100 |
| 2020/12/10 | 1,001 | 1,009 | 995 | 1,005 | -2 | -0.2% | 10,800 |
| 2020/12/09 | 1,007 | 1,020 | 1,000 | 1,007 | +4 | +0.4% | 25,000 |
| 2020/12/08 | 1,010 | 1,010 | 1,003 | 1,003 | -5 | -0.5% | 4,100 |
| 2020/12/07 | 1,017 | 1,017 | 1,000 | 1,008 | +3 | +0.3% | 9,100 |
| 2020/12/04 | 1,000 | 1,005 | 994 | 1,005 | +4 | +0.4% | 10,800 |
| 2020/12/03 | 1,000 | 1,015 | 1,000 | 1,001 | +5 | +0.5% | 16,400 |
| 2020/12/02 | 983 | 1,015 | 983 | 996 | +14 | +1.4% | 14,600 |
| 2020/12/01 | 972 | 982 | 970 | 982 | +7 | +0.7% | 5,500 |
| 2020/11/30 | 968 | 976 | 964 | 975 | +15 | +1.6% | 10,900 |
| 2020/11/27 | 978 | 978 | 950 | 960 | -3 | -0.3% | 43,200 |
| 2020/11/26 | 979 | 986 | 961 | 963 | -26 | -2.6% | 17,300 |
| 2020/11/25 | 990 | 995 | 986 | 989 | -9 | -0.9% | 4,300 |
| 2020/11/24 | 1,000 | 1,000 | 987 | 998 | +6 | +0.6% | 8,700 |
| 2020/11/20 | 994 | 998 | 984 | 992 | -1 | -0.1% | 1,500 |
| 2020/11/19 | 980 | 993 | 977 | 993 | +11 | +1.1% | 4,400 |
| 2020/11/18 | 990 | 990 | 982 | 982 | -7 | -0.7% | 7,100 |
| 2020/11/17 | 991 | 998 | 976 | 989 | -1 | -0.1% | 10,100 |
| 2020/11/16 | 1,003 | 1,003 | 990 | 990 | -13 | -1.3% | 7,000 |
| 2020/11/13 | 999 | 1,003 | 992 | 1,003 | +4 | +0.4% | 14,900 |
| 2020/11/12 | 1,000 | 1,000 | 991 | 999 | -1 | -0.1% | 5,900 |
| 2020/11/11 | 1,000 | 1,007 | 991 | 1,000 | +11 | +1.1% | 16,500 |
| 2020/11/10 | 989 | 993 | 985 | 989 | +1 | +0.1% | 4,700 |
| 2020/11/09 | 987 | 993 | 983 | 988 | +4 | +0.4% | 13,500 |
| 2020/11/06 | 987 | 987 | 980 | 984 | -7 | -0.7% | 7,700 |
| 2020/11/05 | 996 | 996 | 984 | 991 | -5 | -0.5% | 2,800 |
| 2020/11/04 | 1,000 | 1,001 | 994 | 996 | -4 | -0.4% | 4,100 |
| 2020/11/02 | 995 | 1,004 | 991 | 1,000 | -7 | -0.7% | 4,800 |
| 2020/10/30 | 999 | 1,007 | 986 | 1,007 | +3 | +0.3% | 26,400 |
| 2020/10/29 | 1,001 | 1,007 | 999 | 1,004 | -16 | -1.6% | 27,000 |
| 2020/10/28 | 1,030 | 1,030 | 1,013 | 1,020 | -14 | -1.4% | 51,500 |
| 2020/10/27 | 988 | 1,034 | 974 | 1,034 | +93 | +9.9% | 171,700 |
| 2020/10/26 | 945 | 952 | 941 | 941 | -4 | -0.4% | 4,900 |
| 2020/10/23 | 945 | 945 | 940 | 945 | ±0 | ±0% | 2,200 |
| 2020/10/22 | 932 | 945 | 926 | 945 | +14 | +1.5% | 3,400 |
| 2020/10/21 | 928 | 931 | 928 | 931 | ±0 | ±0% | 800 |
| 2020/10/20 | 931 | 932 | 930 | 931 | ±0 | ±0% | 400 |
| 2020/10/19 | 921 | 931 | 921 | 931 | +3 | +0.3% | 1,700 |
| 2020/10/16 | 932 | 932 | 926 | 928 | -4 | -0.4% | 1,300 |
| 2020/10/15 | 925 | 932 | 925 | 932 | ±0 | ±0% | 1,100 |
| 2020/10/14 | 925 | 932 | 925 | 932 | +7 | +0.8% | 3,500 |
| 2020/10/13 | 918 | 925 | 916 | 925 | +5 | +0.5% | 1,700 |
| 2020/10/12 | 920 | 925 | 918 | 920 | -2 | -0.2% | 1,100 |
| 2020/10/09 | 917 | 925 | 917 | 922 | -1 | -0.1% | 600 |
| 2020/10/08 | 920 | 923 | 916 | 923 | +3 | +0.3% | 1,400 |
| 2020/10/07 | 916 | 924 | 916 | 920 | -2 | -0.2% | 1,500 |
| 2020/10/06 | 924 | 924 | 919 | 922 | +10 | +1.1% | 1,300 |
| 2020/10/05 | 915 | 919 | 910 | 912 | -4 | -0.4% | 3,000 |
| 2020/10/02 | 917 | 925 | 915 | 916 | - | - | 2,800 |
1151～
1200
件表示中 / 3770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 | 245,700円 | +1.9% | -9.7% | 0.00% | 20.94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 | 76,800円 | -1.6% | -28.8% | 4.95% | 10.19倍 | 0.60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 |
| 一工薬 | 540,000円 | +9.2% | +18.5% | 2.22% | 13.99倍 | 1.33倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
| ステラケミファ | 423,000円 | -0.8% | -6.3% | 4.02% | 18.51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 | 160,700円 | +3.2% | -14.6% | 5.48% | 16.70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 |
市場注目の銘柄
チャート関連のコラム
