ソノコムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 1,188 | 1,188 | 1,140 | 1,147 | -46 | -3.9% | 9,600 |
| 2018/02/28 | 1,194 | 1,203 | 1,185 | 1,193 | ±0 | ±0% | 7,100 |
| 2018/02/27 | 1,202 | 1,212 | 1,193 | 1,193 | -18 | -1.5% | 6,000 |
| 2018/02/26 | 1,209 | 1,238 | 1,189 | 1,211 | +30 | +2.5% | 7,600 |
| 2018/02/23 | 1,164 | 1,181 | 1,152 | 1,181 | +25 | +2.2% | 1,400 |
| 2018/02/22 | 1,170 | 1,179 | 1,135 | 1,156 | -23 | -2% | 10,600 |
| 2018/02/21 | 1,170 | 1,188 | 1,165 | 1,179 | -19 | -1.6% | 3,700 |
| 2018/02/20 | 1,240 | 1,240 | 1,171 | 1,198 | +48 | +4.2% | 11,200 |
| 2018/02/19 | 1,118 | 1,170 | 1,118 | 1,150 | +24 | +2.1% | 9,900 |
| 2018/02/16 | 1,135 | 1,139 | 1,113 | 1,126 | -13 | -1.1% | 8,700 |
| 2018/02/15 | 1,090 | 1,139 | 1,082 | 1,139 | +19 | +1.7% | 15,000 |
| 2018/02/14 | 1,200 | 1,200 | 1,073 | 1,120 | -112 | -9.1% | 30,500 |
| 2018/02/13 | 1,300 | 1,300 | 1,212 | 1,232 | -8 | -0.6% | 13,500 |
| 2018/02/09 | 1,254 | 1,254 | 1,206 | 1,240 | -33 | -2.6% | 10,600 |
| 2018/02/08 | 1,245 | 1,280 | 1,235 | 1,273 | +38 | +3.1% | 9,000 |
| 2018/02/07 | 1,289 | 1,289 | 1,235 | 1,235 | +25 | +2.1% | 15,500 |
| 2018/02/06 | 1,203 | 1,260 | 1,170 | 1,210 | -203 | -14.4% | 48,100 |
| 2018/02/05 | 1,387 | 1,413 | 1,355 | 1,413 | +6 | +0.4% | 16,100 |
| 2018/02/02 | 1,412 | 1,420 | 1,395 | 1,407 | +2 | +0.1% | 9,900 |
| 2018/02/01 | 1,351 | 1,405 | 1,351 | 1,405 | +52 | +3.8% | 7,000 |
| 2018/01/31 | 1,320 | 1,369 | 1,320 | 1,353 | +3 | +0.2% | 8,800 |
| 2018/01/30 | 1,354 | 1,383 | 1,319 | 1,350 | -9 | -0.7% | 8,200 |
| 2018/01/29 | 1,358 | 1,374 | 1,358 | 1,359 | -37 | -2.7% | 8,500 |
| 2018/01/26 | 1,392 | 1,396 | 1,356 | 1,396 | -6 | -0.4% | 7,900 |
| 2018/01/25 | 1,414 | 1,434 | 1,355 | 1,402 | -48 | -3.3% | 16,100 |
| 2018/01/24 | 1,439 | 1,457 | 1,430 | 1,450 | +9 | +0.6% | 11,100 |
| 2018/01/23 | 1,477 | 1,477 | 1,393 | 1,441 | -29 | -2% | 17,600 |
| 2018/01/22 | 1,479 | 1,479 | 1,436 | 1,470 | +8 | +0.5% | 22,400 |
| 2018/01/19 | 1,399 | 1,465 | 1,399 | 1,462 | +49 | +3.5% | 45,900 |
| 2018/01/18 | 1,345 | 1,430 | 1,332 | 1,413 | +68 | +5.1% | 67,700 |
| 2018/01/17 | 1,331 | 1,350 | 1,302 | 1,345 | +7 | +0.5% | 20,100 |
| 2018/01/16 | 1,307 | 1,349 | 1,302 | 1,338 | +37 | +2.8% | 25,900 |
| 2018/01/15 | 1,273 | 1,338 | 1,267 | 1,301 | +41 | +3.3% | 59,300 |
| 2018/01/12 | 1,255 | 1,278 | 1,255 | 1,260 | +11 | +0.9% | 9,400 |
| 2018/01/11 | 1,255 | 1,270 | 1,249 | 1,249 | -5 | -0.4% | 5,500 |
| 2018/01/10 | 1,284 | 1,284 | 1,252 | 1,254 | -23 | -1.8% | 8,600 |
| 2018/01/09 | 1,265 | 1,288 | 1,240 | 1,277 | +13 | +1% | 21,300 |
| 2018/01/05 | 1,294 | 1,294 | 1,264 | 1,264 | -8 | -0.6% | 6,700 |
| 2018/01/04 | 1,288 | 1,292 | 1,262 | 1,272 | +10 | +0.8% | 14,100 |
| 2017/12/29 | 1,290 | 1,295 | 1,258 | 1,262 | -20 | -1.6% | 9,100 |
| 2017/12/28 | 1,249 | 1,297 | 1,232 | 1,282 | +92 | +7.7% | 35,000 |
| 2017/12/27 | 1,165 | 1,195 | 1,164 | 1,190 | +28 | +2.4% | 3,500 |
| 2017/12/26 | 1,163 | 1,180 | 1,159 | 1,162 | -3 | -0.3% | 4,300 |
| 2017/12/25 | 1,181 | 1,181 | 1,165 | 1,165 | -16 | -1.4% | 7,300 |
| 2017/12/22 | 1,181 | 1,185 | 1,181 | 1,181 | ±0 | ±0% | 2,800 |
| 2017/12/21 | 1,189 | 1,189 | 1,180 | 1,181 | -23 | -1.9% | 4,500 |
| 2017/12/20 | 1,201 | 1,204 | 1,200 | 1,204 | +4 | +0.3% | 500 |
| 2017/12/19 | 1,240 | 1,240 | 1,200 | 1,200 | -30 | -2.4% | 4,500 |
| 2017/12/18 | 1,224 | 1,247 | 1,220 | 1,230 | +15 | +1.2% | 2,800 |
| 2017/12/15 | 1,249 | 1,249 | 1,215 | 1,215 | +9 | +0.7% | 3,000 |
1751～
1800
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「ソノコム」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 |
|---|---|---|---|---|---|---|---|---|
| ソノコム | 85,000円 | +7.8% | -34.2% | 1.41% | 18.06倍 | 0.35倍 |
|
電子部品用スクリーンマスク、フォトマスクを製造。スクリーン印刷資機材の仕入れ販売も |
| Ｂ＆Ｐ | 200,000円 | - | - | 3.50% | 10.79倍 | 1.34倍 |
|
業務用インクジェットプリンタ使ったデジタル印刷に強い。同技術使い内装材や電子広告参入 |
| グラファイトＤ | 63,100円 | -10.0% | -45.3% | 4.75% | 19.96倍 | 0.81倍 |
|
ゴルフクラブシャフト製造が柱。国内で大半を製造。カーボン積層技術生かした新事業積極展開 |
| トーイン | 67,000円 | +5.9% | +48.3% | 3.36% | 6.48倍 | 0.33倍 |
|
紙器・樹脂パッケージなど包装資材の大手メーカー。電子向け軸の精密塗工フィルムも手がける |
| 平 賀 | 106,800円 | +3.5% | +0.9% | 3.75% | 7.68倍 | 0.76倍 |
|
販促コンサル武器に、チラシ、ＰＯＰ、シール、Ｗｅｂを企画デザイン、制作、配送まで一貫提供 |
市場注目の銘柄
チャート関連のコラム
