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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,483 | 1,494 | 1,480 | 1,485 | +2 | +0.1% | 2,100 |
| 2024/11/29 | 1,484 | 1,487 | 1,480 | 1,483 | +1 | +0.1% | 1,200 |
| 2024/11/28 | 1,479 | 1,489 | 1,453 | 1,482 | -2 | -0.1% | 3,400 |
| 2024/11/27 | 1,507 | 1,507 | 1,478 | 1,484 | -25 | -1.7% | 4,200 |
| 2024/11/26 | 1,498 | 1,510 | 1,490 | 1,509 | +11 | +0.7% | 8,800 |
| 2024/11/25 | 1,500 | 1,500 | 1,490 | 1,498 | -2 | -0.1% | 3,200 |
| 2024/11/22 | 1,498 | 1,500 | 1,486 | 1,500 | +14 | +0.9% | 2,700 |
| 2024/11/21 | 1,482 | 1,500 | 1,482 | 1,486 | -8 | -0.5% | 2,200 |
| 2024/11/20 | 1,496 | 1,500 | 1,483 | 1,494 | ±0 | ±0% | 2,000 |
| 2024/11/19 | 1,500 | 1,507 | 1,482 | 1,494 | -4 | -0.3% | 5,500 |
| 2024/11/18 | 1,500 | 1,503 | 1,483 | 1,498 | -2 | -0.1% | 2,700 |
| 2024/11/15 | 1,483 | 1,503 | 1,483 | 1,500 | +13 | +0.9% | 4,200 |
| 2024/11/14 | 1,498 | 1,510 | 1,487 | 1,487 | +1 | +0.1% | 4,500 |
| 2024/11/13 | 1,493 | 1,510 | 1,486 | 1,486 | +4 | +0.3% | 3,300 |
| 2024/11/12 | 1,482 | 1,500 | 1,482 | 1,482 | -8 | -0.5% | 500 |
| 2024/11/11 | 1,508 | 1,508 | 1,487 | 1,490 | -33 | -2.2% | 800 |
| 2024/11/08 | 1,484 | 1,524 | 1,484 | 1,523 | -1 | -0.1% | 1,500 |
| 2024/11/07 | 1,525 | 1,525 | 1,500 | 1,524 | -5 | -0.3% | 4,600 |
| 2024/11/06 | 1,527 | 1,529 | 1,499 | 1,529 | +2 | +0.1% | 5,600 |
| 2024/11/05 | 1,503 | 1,527 | 1,503 | 1,527 | +27 | +1.8% | 2,800 |
| 2024/11/01 | 1,482 | 1,518 | 1,431 | 1,500 | +32 | +2.2% | 8,900 |
| 2024/10/31 | 1,486 | 1,498 | 1,468 | 1,468 | -21 | -1.4% | 8,500 |
| 2024/10/30 | 1,488 | 1,490 | 1,465 | 1,489 | +26 | +1.8% | 2,600 |
| 2024/10/29 | 1,435 | 1,481 | 1,415 | 1,463 | +23 | +1.6% | 4,500 |
| 2024/10/28 | 1,445 | 1,458 | 1,403 | 1,440 | +24 | +1.7% | 10,200 |
| 2024/10/25 | 1,404 | 1,420 | 1,404 | 1,416 | +8 | +0.6% | 3,700 |
| 2024/10/24 | 1,413 | 1,414 | 1,404 | 1,408 | ±0 | ±0% | 1,000 |
| 2024/10/23 | 1,433 | 1,437 | 1,403 | 1,408 | -28 | -1.9% | 4,700 |
| 2024/10/22 | 1,430 | 1,440 | 1,424 | 1,436 | -5 | -0.3% | 1,100 |
| 2024/10/21 | 1,451 | 1,451 | 1,441 | 1,441 | -15 | -1% | 800 |
| 2024/10/18 | 1,465 | 1,465 | 1,456 | 1,456 | ±0 | ±0% | 400 |
| 2024/10/17 | 1,496 | 1,496 | 1,456 | 1,456 | -29 | -2% | 2,100 |
| 2024/10/16 | 1,485 | 1,485 | 1,465 | 1,485 | ±0 | ±0% | 700 |
| 2024/10/15 | 1,488 | 1,493 | 1,464 | 1,485 | -3 | -0.2% | 5,500 |
| 2024/10/11 | 1,490 | 1,499 | 1,474 | 1,488 | - | - | 2,100 |
| 2024/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/09 | 1,479 | 1,495 | 1,478 | 1,478 | +2 | +0.1% | 1,200 |
| 2024/10/08 | 1,485 | 1,499 | 1,474 | 1,476 | -10 | -0.7% | 1,100 |
| 2024/10/07 | 1,490 | 1,508 | 1,486 | 1,486 | -4 | -0.3% | 1,200 |
| 2024/10/04 | 1,482 | 1,509 | 1,482 | 1,490 | -19 | -1.3% | 1,200 |
| 2024/10/03 | 1,512 | 1,529 | 1,491 | 1,509 | +11 | +0.7% | 1,400 |
| 2024/10/02 | 1,499 | 1,499 | 1,469 | 1,498 | -1 | -0.1% | 2,500 |
| 2024/10/01 | 1,491 | 1,500 | 1,462 | 1,499 | +9 | +0.6% | 3,300 |
| 2024/09/30 | 1,455 | 1,498 | 1,452 | 1,490 | +9 | +0.6% | 10,300 |
| 2024/09/27 | 1,454 | 1,502 | 1,454 | 1,481 | -22 | -1.5% | 3,200 |
| 2024/09/26 | 1,539 | 1,539 | 1,475 | 1,503 | ±0 | ±0% | 7,500 |
| 2024/09/25 | 1,492 | 1,540 | 1,488 | 1,503 | +13 | +0.9% | 11,000 |
| 2024/09/24 | 1,475 | 1,497 | 1,475 | 1,490 | +29 | +2% | 7,400 |
| 2024/09/20 | 1,450 | 1,493 | 1,450 | 1,461 | +13 | +0.9% | 2,800 |
| 2024/09/19 | 1,420 | 1,448 | 1,420 | 1,448 | +31 | +2.2% | 2,300 |
101～
150
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
