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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 1,601 | 1,601 | 1,566 | 1,587 | -20 | -1.2% | 17,100 |
| 2025/04/02 | 1,629 | 1,629 | 1,603 | 1,607 | -32 | -2% | 3,100 |
| 2025/04/01 | 1,616 | 1,660 | 1,616 | 1,639 | -16 | -1% | 8,000 |
| 2025/03/31 | 1,607 | 1,706 | 1,560 | 1,655 | +8 | +0.5% | 64,800 |
| 2025/03/28 | 1,608 | 1,649 | 1,582 | 1,647 | -22 | -1.3% | 18,900 |
| 2025/03/27 | 1,680 | 1,684 | 1,642 | 1,669 | -1 | -0.1% | 14,700 |
| 2025/03/26 | 1,702 | 1,720 | 1,662 | 1,670 | -32 | -1.9% | 17,000 |
| 2025/03/25 | 1,726 | 1,726 | 1,665 | 1,702 | -9 | -0.5% | 17,100 |
| 2025/03/24 | 1,748 | 1,752 | 1,647 | 1,711 | -29 | -1.7% | 28,200 |
| 2025/03/21 | 1,647 | 1,770 | 1,647 | 1,740 | +91 | +5.5% | 21,500 |
| 2025/03/19 | 1,662 | 1,697 | 1,632 | 1,649 | -34 | -2% | 14,000 |
| 2025/03/18 | 1,750 | 1,807 | 1,652 | 1,683 | -37 | -2.2% | 76,100 |
| 2025/03/17 | 1,624 | 1,749 | 1,608 | 1,720 | +105 | +6.5% | 43,600 |
| 2025/03/14 | 1,593 | 1,619 | 1,581 | 1,615 | +22 | +1.4% | 19,400 |
| 2025/03/13 | 1,545 | 1,605 | 1,541 | 1,593 | +49 | +3.2% | 51,600 |
| 2025/03/12 | 1,526 | 1,547 | 1,513 | 1,544 | +14 | +0.9% | 17,800 |
| 2025/03/11 | 1,500 | 1,534 | 1,493 | 1,530 | +89 | +6.2% | 110,000 |
| 2025/03/10 | 1,445 | 1,449 | 1,439 | 1,441 | +2 | +0.1% | 6,200 |
| 2025/03/07 | 1,446 | 1,450 | 1,436 | 1,439 | -7 | -0.5% | 3,700 |
| 2025/03/06 | 1,455 | 1,457 | 1,445 | 1,446 | +1 | +0.1% | 6,800 |
| 2025/03/05 | 1,447 | 1,455 | 1,441 | 1,445 | ±0 | ±0% | 6,100 |
| 2025/03/04 | 1,444 | 1,445 | 1,433 | 1,445 | +1 | +0.1% | 3,700 |
| 2025/03/03 | 1,442 | 1,444 | 1,431 | 1,444 | +4 | +0.3% | 2,800 |
| 2025/02/28 | 1,443 | 1,444 | 1,430 | 1,440 | -3 | -0.2% | 4,500 |
| 2025/02/27 | 1,444 | 1,447 | 1,427 | 1,443 | -6 | -0.4% | 8,800 |
| 2025/02/26 | 1,440 | 1,475 | 1,427 | 1,449 | +9 | +0.6% | 69,900 |
| 2025/02/25 | 1,447 | 1,448 | 1,427 | 1,440 | +14 | +1% | 21,800 |
| 2025/02/21 | 1,411 | 1,426 | 1,411 | 1,426 | +8 | +0.6% | 2,000 |
| 2025/02/20 | 1,435 | 1,435 | 1,410 | 1,418 | -17 | -1.2% | 5,900 |
| 2025/02/19 | 1,440 | 1,440 | 1,428 | 1,435 | +4 | +0.3% | 3,800 |
| 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 |
301～
350
件表示中 / 3972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 | 348,500円 | +1.5% | -2.8% | 1.95% | 24.28倍 | 1.28倍 |
|
「ソフト９９」カーワックス、補修剤等の自動車ケミカル用品大手。半導体など産業資材も柱 |
| 積水樹 | 256,000円 | +7.5% | +3.8% | 3.20% | 17.44倍 | 0.77倍 |
|
防護壁など道路資材でトップ。外構・景観製品のデザイン力に強み。欧州強化中。積水グループ |
| 未来工業 | 304,000円 | - | - | 3.29% | - | 0.89倍 |
|
電設資材メーカー。劇団がルーツ。製品数は約２万点、独自製品多く高利益率。残業ゼロ経営 |
| 大日精 | 105,800円 | +1.9% | +11.9% | 5.20% | 10.94倍 | 0.52倍 |
|
顔料で創業しインキ、樹脂などに展開。合成樹脂着色剤で首位。高付加価値の高分子が成長 |
| 堺化学 | 470,500円 | +0.3% | -6.8% | 3.40% | 16.37倍 | 0.93倍 |
|
風邪薬「改源」で著名な化学メーカー。酸化チタンは汎用品撤退、電子や化粧品など機能品に軸足 |
市場注目の銘柄
チャート関連のコラム
