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 |
|---|---|---|---|---|---|---|---|
| 2024/11/01 | 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 |
| 2024/09/18 | 1,438 | 1,447 | 1,400 | 1,417 | -21 | -1.5% | 3,800 |
| 2024/09/17 | 1,435 | 1,443 | 1,417 | 1,438 | -1 | -0.1% | 1,400 |
| 2024/09/13 | 1,409 | 1,442 | 1,409 | 1,439 | +27 | +1.9% | 1,400 |
| 2024/09/12 | 1,409 | 1,412 | 1,409 | 1,412 | +12 | +0.9% | 400 |
| 2024/09/11 | 1,409 | 1,424 | 1,400 | 1,400 | -11 | -0.8% | 1,000 |
| 2024/09/10 | 1,414 | 1,429 | 1,410 | 1,411 | -4 | -0.3% | 500 |
| 2024/09/09 | 1,400 | 1,432 | 1,400 | 1,415 | -22 | -1.5% | 1,100 |
| 2024/09/06 | 1,429 | 1,445 | 1,409 | 1,437 | -10 | -0.7% | 2,700 |
| 2024/09/05 | 1,427 | 1,449 | 1,427 | 1,447 | +2 | +0.1% | 500 |
| 2024/09/04 | 1,421 | 1,452 | 1,421 | 1,445 | -24 | -1.6% | 3,400 |
| 2024/09/03 | 1,471 | 1,476 | 1,451 | 1,469 | -8 | -0.5% | 700 |
| 2024/09/02 | 1,478 | 1,478 | 1,464 | 1,477 | -2 | -0.1% | 700 |
| 2024/08/30 | 1,478 | 1,480 | 1,454 | 1,479 | +4 | +0.3% | 4,900 |
| 2024/08/29 | 1,451 | 1,476 | 1,451 | 1,475 | -4 | -0.3% | 2,200 |
| 2024/08/28 | 1,465 | 1,479 | 1,455 | 1,479 | ±0 | ±0% | 2,400 |
| 2024/08/27 | 1,438 | 1,497 | 1,430 | 1,479 | +46 | +3.2% | 8,200 |
| 2024/08/26 | 1,421 | 1,439 | 1,408 | 1,433 | +36 | +2.6% | 7,000 |
| 2024/08/23 | 1,400 | 1,408 | 1,375 | 1,397 | -3 | -0.2% | 9,300 |
| 2024/08/22 | 1,410 | 1,410 | 1,398 | 1,400 | -11 | -0.8% | 1,200 |
| 2024/08/21 | 1,402 | 1,423 | 1,400 | 1,411 | -11 | -0.8% | 3,000 |
401～
450
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
