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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 1,220 | 1,220 | 1,196 | 1,206 | +25 | +2.1% | 4,700 |
| 2017/12/13 | 1,176 | 1,203 | 1,172 | 1,181 | +4 | +0.3% | 3,700 |
| 2017/12/12 | 1,209 | 1,209 | 1,177 | 1,177 | -2 | -0.2% | 1,000 |
| 2017/12/11 | 1,225 | 1,225 | 1,170 | 1,179 | -26 | -2.2% | 4,700 |
| 2017/12/08 | 1,170 | 1,210 | 1,141 | 1,205 | +65 | +5.7% | 2,600 |
| 2017/12/07 | 1,144 | 1,159 | 1,123 | 1,140 | +25 | +2.2% | 3,900 |
| 2017/12/06 | 1,192 | 1,201 | 1,100 | 1,115 | -77 | -6.5% | 17,300 |
| 2017/12/05 | 1,208 | 1,221 | 1,173 | 1,192 | -28 | -2.3% | 8,600 |
| 2017/12/04 | 1,236 | 1,247 | 1,205 | 1,220 | -28 | -2.2% | 7,300 |
| 2017/12/01 | 1,253 | 1,266 | 1,235 | 1,248 | -29 | -2.3% | 10,800 |
| 2017/11/30 | 1,267 | 1,279 | 1,255 | 1,277 | -1 | -0.1% | 8,400 |
| 2017/11/29 | 1,292 | 1,296 | 1,251 | 1,278 | -7 | -0.5% | 6,700 |
| 2017/11/28 | 1,266 | 1,285 | 1,231 | 1,285 | +19 | +1.5% | 17,700 |
| 2017/11/27 | 1,250 | 1,285 | 1,250 | 1,266 | +28 | +2.3% | 30,100 |
| 2017/11/24 | 1,147 | 1,240 | 1,147 | 1,238 | +151 | +13.9% | 25,100 |
| 2017/11/22 | 1,088 | 1,088 | 1,070 | 1,087 | +15 | +1.4% | 1,300 |
| 2017/11/21 | 1,071 | 1,117 | 1,071 | 1,072 | +29 | +2.8% | 4,800 |
| 2017/11/20 | 1,055 | 1,059 | 1,043 | 1,043 | -27 | -2.5% | 1,600 |
| 2017/11/17 | 1,075 | 1,089 | 1,064 | 1,070 | +5 | +0.5% | 4,200 |
| 2017/11/16 | 1,029 | 1,065 | 1,025 | 1,065 | +32 | +3.1% | 4,100 |
| 2017/11/15 | 1,112 | 1,113 | 1,033 | 1,033 | -87 | -7.8% | 10,400 |
| 2017/11/14 | 1,140 | 1,160 | 1,109 | 1,120 | -80 | -6.7% | 16,500 |
| 2017/11/13 | 1,186 | 1,201 | 1,153 | 1,200 | +31 | +2.7% | 8,800 |
| 2017/11/10 | 1,112 | 1,169 | 1,112 | 1,169 | -1 | -0.1% | 2,700 |
| 2017/11/09 | 1,165 | 1,176 | 1,118 | 1,170 | +5 | +0.4% | 15,900 |
| 2017/11/08 | 1,175 | 1,175 | 1,150 | 1,165 | -10 | -0.9% | 11,000 |
| 2017/11/07 | 1,147 | 1,190 | 1,142 | 1,175 | +40 | +3.5% | 6,600 |
| 2017/11/06 | 1,188 | 1,188 | 1,117 | 1,135 | -69 | -5.7% | 20,900 |
| 2017/11/02 | 1,220 | 1,249 | 1,181 | 1,204 | -22 | -1.8% | 19,200 |
| 2017/11/01 | 1,267 | 1,267 | 1,212 | 1,226 | -41 | -3.2% | 22,700 |
| 2017/10/31 | 1,172 | 1,269 | 1,172 | 1,267 | +89 | +7.6% | 55,900 |
| 2017/10/30 | 1,160 | 1,187 | 1,153 | 1,178 | +17 | +1.5% | 4,500 |
| 2017/10/27 | 1,165 | 1,166 | 1,160 | 1,161 | +4 | +0.3% | 3,500 |
| 2017/10/26 | 1,162 | 1,164 | 1,150 | 1,157 | -3 | -0.3% | 5,100 |
| 2017/10/25 | 1,185 | 1,185 | 1,150 | 1,160 | -23 | -1.9% | 8,300 |
| 2017/10/24 | 1,160 | 1,183 | 1,130 | 1,183 | +39 | +3.4% | 15,400 |
| 2017/10/23 | 1,140 | 1,145 | 1,140 | 1,144 | +14 | +1.2% | 2,000 |
| 2017/10/20 | 1,130 | 1,130 | 1,130 | 1,130 | -10 | -0.9% | 7,800 |
| 2017/10/19 | 1,147 | 1,147 | 1,140 | 1,140 | -7 | -0.6% | 2,100 |
| 2017/10/18 | 1,148 | 1,156 | 1,147 | 1,147 | +7 | +0.6% | 3,300 |
| 2017/10/17 | 1,150 | 1,157 | 1,120 | 1,140 | -10 | -0.9% | 5,500 |
| 2017/10/16 | 1,150 | 1,160 | 1,150 | 1,150 | -8 | -0.7% | 2,800 |
| 2017/10/13 | 1,131 | 1,160 | 1,128 | 1,158 | +27 | +2.4% | 3,500 |
| 2017/10/12 | 1,138 | 1,140 | 1,116 | 1,131 | -21 | -1.8% | 4,900 |
| 2017/10/11 | 1,120 | 1,156 | 1,120 | 1,152 | +39 | +3.5% | 6,400 |
| 2017/10/10 | 1,113 | 1,115 | 1,112 | 1,113 | -2 | -0.2% | 3,600 |
| 2017/10/06 | 1,110 | 1,115 | 1,100 | 1,115 | -6 | -0.5% | 6,400 |
| 2017/10/05 | 1,138 | 1,140 | 1,111 | 1,121 | -18 | -1.6% | 5,900 |
| 2017/10/04 | 1,174 | 1,174 | 1,136 | 1,139 | -5 | -0.4% | 17,100 |
| 2017/10/03 | 1,104 | 1,145 | 1,104 | 1,144 | +46 | +4.2% | 5,800 |
1801～
1850
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
