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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 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 |
| 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 |
1851～
1900
件表示中 / 3768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 | 90,500円 | -3.0% | -29.9% | - | - | - |
|
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 |
| グラファイトＤ | 67,400円 | -10.0% | -45.3% | 4.45% | 21.32倍 | 0.87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 |
| 光村印 | 148,000円 | +0.3% | - | 3.38% | 45.34倍 | 0.26倍 |
|
中堅の印刷会社。商業印刷やビジネスフォーム、新聞受託が軸。印刷は狭山工場に移転・集約へ |
| リヒトラブ | 115,500円 | +3.0% | +59.4% | 2.16% | 15.68倍 | 0.37倍 |
|
事務用品中堅。主力ファイル類に加え、収納整理用品等を製造販売。文具の新市場開拓意欲旺盛 |
| 野崎印 | 19,200円 | +3.0% | +0.9% | 3.91% | 5.85倍 | 0.70倍 |
|
包装資材や紙器・紙工品の大手。情報機器も手がけタグ・ラベル高シェア。環境対応製品を強化 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
