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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,523 | 1,545 | 1,513 | 1,535 | -1 | -0.1% | 10,100 |
| 2024/07/04 | 1,523 | 1,544 | 1,522 | 1,536 | +14 | +0.9% | 8,800 |
| 2024/07/03 | 1,529 | 1,537 | 1,515 | 1,522 | -17 | -1.1% | 3,000 |
| 2024/07/02 | 1,540 | 1,543 | 1,520 | 1,539 | -1 | -0.1% | 1,800 |
| 2024/07/01 | 1,542 | 1,543 | 1,520 | 1,540 | ±0 | ±0% | 2,800 |
| 2024/06/28 | 1,530 | 1,543 | 1,514 | 1,540 | +20 | +1.3% | 6,600 |
| 2024/06/27 | 1,496 | 1,529 | 1,496 | 1,520 | +10 | +0.7% | 5,100 |
| 2024/06/26 | 1,518 | 1,518 | 1,498 | 1,510 | +7 | +0.5% | 4,200 |
| 2024/06/25 | 1,474 | 1,511 | 1,474 | 1,503 | +27 | +1.8% | 29,700 |
| 2024/06/24 | 1,460 | 1,517 | 1,460 | 1,476 | +21 | +1.4% | 8,500 |
| 2024/06/21 | 1,460 | 1,525 | 1,455 | 1,455 | +2 | +0.1% | 11,000 |
| 2024/06/20 | 1,439 | 1,483 | 1,439 | 1,453 | -2 | -0.1% | 3,700 |
| 2024/06/19 | 1,429 | 1,469 | 1,429 | 1,455 | +18 | +1.3% | 6,600 |
| 2024/06/18 | 1,430 | 1,440 | 1,430 | 1,437 | +2 | +0.1% | 7,400 |
| 2024/06/17 | 1,448 | 1,448 | 1,432 | 1,435 | -10 | -0.7% | 2,200 |
| 2024/06/14 | 1,441 | 1,452 | 1,433 | 1,445 | -3 | -0.2% | 3,000 |
| 2024/06/13 | 1,450 | 1,450 | 1,442 | 1,448 | +6 | +0.4% | 1,500 |
| 2024/06/12 | 1,458 | 1,459 | 1,442 | 1,442 | -17 | -1.2% | 3,500 |
| 2024/06/11 | 1,437 | 1,460 | 1,437 | 1,459 | +10 | +0.7% | 4,300 |
| 2024/06/10 | 1,458 | 1,461 | 1,431 | 1,449 | -7 | -0.5% | 4,100 |
| 2024/06/07 | 1,446 | 1,458 | 1,446 | 1,456 | +10 | +0.7% | 3,400 |
| 2024/06/06 | 1,458 | 1,459 | 1,445 | 1,446 | -4 | -0.3% | 3,300 |
| 2024/06/05 | 1,463 | 1,463 | 1,450 | 1,450 | -11 | -0.8% | 3,900 |
| 2024/06/04 | 1,466 | 1,466 | 1,450 | 1,461 | ±0 | ±0% | 4,800 |
| 2024/06/03 | 1,455 | 1,466 | 1,453 | 1,461 | +14 | +1% | 4,800 |
| 2024/05/31 | 1,455 | 1,468 | 1,445 | 1,447 | +6 | +0.4% | 8,900 |
| 2024/05/30 | 1,440 | 1,449 | 1,405 | 1,441 | -9 | -0.6% | 13,700 |
| 2024/05/29 | 1,462 | 1,464 | 1,449 | 1,450 | -12 | -0.8% | 3,300 |
| 2024/05/28 | 1,452 | 1,465 | 1,452 | 1,462 | +11 | +0.8% | 4,800 |
| 2024/05/27 | 1,460 | 1,467 | 1,450 | 1,451 | -1 | -0.1% | 9,400 |
| 2024/05/24 | 1,459 | 1,464 | 1,451 | 1,452 | -7 | -0.5% | 4,700 |
| 2024/05/23 | 1,463 | 1,464 | 1,459 | 1,459 | -4 | -0.3% | 3,500 |
| 2024/05/22 | 1,459 | 1,467 | 1,444 | 1,463 | +4 | +0.3% | 8,600 |
| 2024/05/21 | 1,450 | 1,469 | 1,450 | 1,459 | +5 | +0.3% | 7,800 |
| 2024/05/20 | 1,447 | 1,467 | 1,441 | 1,454 | +7 | +0.5% | 9,600 |
| 2024/05/17 | 1,442 | 1,455 | 1,416 | 1,447 | +8 | +0.6% | 4,500 |
| 2024/05/16 | 1,429 | 1,443 | 1,417 | 1,439 | +10 | +0.7% | 8,700 |
| 2024/05/15 | 1,436 | 1,436 | 1,395 | 1,429 | -7 | -0.5% | 20,800 |
| 2024/05/14 | 1,458 | 1,458 | 1,422 | 1,436 | -33 | -2.2% | 16,400 |
| 2024/05/13 | 1,453 | 1,469 | 1,449 | 1,469 | +17 | +1.2% | 11,500 |
| 2024/05/10 | 1,463 | 1,468 | 1,440 | 1,452 | -5 | -0.3% | 5,500 |
| 2024/05/09 | 1,467 | 1,470 | 1,440 | 1,457 | -10 | -0.7% | 14,700 |
| 2024/05/08 | 1,464 | 1,469 | 1,455 | 1,467 | +13 | +0.9% | 3,100 |
| 2024/05/07 | 1,477 | 1,477 | 1,445 | 1,454 | -19 | -1.3% | 4,900 |
| 2024/05/02 | 1,467 | 1,482 | 1,467 | 1,473 | +1 | +0.1% | 5,100 |
| 2024/05/01 | 1,467 | 1,480 | 1,467 | 1,472 | +16 | +1.1% | 5,500 |
| 2024/04/30 | 1,450 | 1,459 | 1,425 | 1,456 | +7 | +0.5% | 6,300 |
| 2024/04/26 | 1,448 | 1,449 | 1,426 | 1,449 | +1 | +0.1% | 4,700 |
| 2024/04/25 | 1,425 | 1,449 | 1,425 | 1,448 | +22 | +1.5% | 7,800 |
| 2024/04/24 | 1,422 | 1,444 | 1,418 | 1,426 | +5 | +0.4% | 11,700 |
201～
250
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
