ソマールの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 4,065 | 4,180 | 4,060 | 4,060 | +65 | +1.6% | 12,000 |
| 2024/05/01 | 3,990 | 4,070 | 3,990 | 3,995 | +45 | +1.1% | 1,400 |
| 2024/04/30 | 3,975 | 3,985 | 3,950 | 3,950 | -25 | -0.6% | 2,100 |
| 2024/04/26 | 3,910 | 3,975 | 3,810 | 3,975 | -5 | -0.1% | 4,300 |
| 2024/04/25 | 3,990 | 3,990 | 3,930 | 3,980 | -15 | -0.4% | 800 |
| 2024/04/24 | 3,870 | 3,995 | 3,870 | 3,995 | +135 | +3.5% | 2,700 |
| 2024/04/23 | 3,930 | 3,930 | 3,770 | 3,860 | -70 | -1.8% | 6,500 |
| 2024/04/22 | 3,965 | 3,965 | 3,890 | 3,930 | -35 | -0.9% | 4,300 |
| 2024/04/19 | 4,000 | 4,000 | 3,880 | 3,965 | -25 | -0.6% | 2,800 |
| 2024/04/18 | 3,910 | 3,990 | 3,855 | 3,990 | +80 | +2% | 2,100 |
| 2024/04/17 | 3,970 | 3,970 | 3,900 | 3,910 | -65 | -1.6% | 3,400 |
| 2024/04/16 | 4,020 | 4,035 | 3,975 | 3,975 | -35 | -0.9% | 2,900 |
| 2024/04/15 | 4,035 | 4,060 | 3,985 | 4,010 | -30 | -0.7% | 2,300 |
| 2024/04/12 | 4,050 | 4,095 | 4,010 | 4,040 | -20 | -0.5% | 2,300 |
| 2024/04/11 | 4,090 | 4,150 | 4,060 | 4,060 | +40 | +1% | 2,300 |
| 2024/04/10 | 4,120 | 4,120 | 4,020 | 4,020 | -80 | -2% | 2,800 |
| 2024/04/09 | 3,970 | 4,110 | 3,970 | 4,100 | +150 | +3.8% | 6,500 |
| 2024/04/08 | 3,945 | 3,950 | 3,855 | 3,950 | +30 | +0.8% | 2,000 |
| 2024/04/05 | 3,860 | 3,930 | 3,860 | 3,920 | +10 | +0.3% | 2,800 |
| 2024/04/04 | 3,910 | 3,980 | 3,910 | 3,910 | +70 | +1.8% | 3,300 |
| 2024/04/03 | 3,835 | 3,860 | 3,825 | 3,840 | -40 | -1% | 1,700 |
| 2024/04/02 | 3,880 | 3,880 | 3,805 | 3,880 | +25 | +0.6% | 3,700 |
| 2024/04/01 | 3,730 | 3,980 | 3,730 | 3,855 | +140 | +3.8% | 8,000 |
| 2024/03/29 | 3,705 | 3,730 | 3,705 | 3,715 | +10 | +0.3% | 1,200 |
| 2024/03/28 | 3,750 | 3,750 | 3,670 | 3,705 | -45 | -1.2% | 2,000 |
| 2024/03/27 | 3,775 | 3,795 | 3,730 | 3,750 | -25 | -0.7% | 1,900 |
| 2024/03/26 | 3,820 | 3,860 | 3,770 | 3,775 | -50 | -1.3% | 3,700 |
| 2024/03/25 | 3,820 | 3,950 | 3,820 | 3,825 | +45 | +1.2% | 10,300 |
| 2024/03/22 | 3,820 | 3,840 | 3,760 | 3,780 | -40 | -1% | 2,900 |
| 2024/03/21 | 3,940 | 4,035 | 3,750 | 3,820 | -10 | -0.3% | 23,500 |
| 2024/03/19 | 3,590 | 3,830 | 3,590 | 3,830 | +220 | +6.1% | 12,100 |
| 2024/03/18 | 3,705 | 3,705 | 3,530 | 3,610 | -40 | -1.1% | 7,600 |
| 2024/03/15 | 3,610 | 3,700 | 3,580 | 3,650 | +70 | +2% | 3,400 |
| 2024/03/14 | 3,495 | 3,580 | 3,470 | 3,580 | +50 | +1.4% | 2,300 |
| 2024/03/13 | 3,470 | 3,530 | 3,430 | 3,530 | +70 | +2% | 1,600 |
| 2024/03/12 | 3,360 | 3,460 | 3,360 | 3,460 | +50 | +1.5% | 1,400 |
| 2024/03/11 | 3,565 | 3,565 | 3,390 | 3,410 | -175 | -4.9% | 8,100 |
| 2024/03/08 | 3,605 | 3,630 | 3,585 | 3,585 | -20 | -0.6% | 2,200 |
| 2024/03/07 | 3,685 | 3,685 | 3,580 | 3,605 | -85 | -2.3% | 3,200 |
| 2024/03/06 | 3,685 | 3,690 | 3,655 | 3,690 | -5 | -0.1% | 900 |
| 2024/03/05 | 3,700 | 3,700 | 3,505 | 3,695 | -15 | -0.4% | 5,300 |
| 2024/03/04 | 3,725 | 3,735 | 3,665 | 3,710 | -5 | -0.1% | 2,200 |
| 2024/03/01 | 3,745 | 3,750 | 3,650 | 3,715 | -15 | -0.4% | 3,500 |
| 2024/02/29 | 3,700 | 3,755 | 3,675 | 3,730 | +30 | +0.8% | 3,200 |
| 2024/02/28 | 3,620 | 3,745 | 3,620 | 3,700 | +60 | +1.6% | 3,700 |
| 2024/02/27 | 3,700 | 3,700 | 3,585 | 3,640 | ±0 | ±0% | 2,900 |
| 2024/02/26 | 3,700 | 3,705 | 3,640 | 3,640 | -30 | -0.8% | 3,500 |
| 2024/02/22 | 3,665 | 3,740 | 3,665 | 3,670 | ±0 | ±0% | 3,200 |
| 2024/02/21 | 3,690 | 3,710 | 3,670 | 3,670 | -15 | -0.4% | 1,000 |
| 2024/02/20 | 3,695 | 3,750 | 3,650 | 3,685 | +55 | +1.5% | 6,200 |
1～
50
件表示中 / 3448件
類似銘柄と比較する
現在ご覧いただいている「ソマール」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 |
|---|---|---|---|---|---|---|---|---|
| ソマール | 406,000円 | +7.8% | +91.9% | 1.72% | 7.16倍 | 0.50倍 |
|
製紙、電子、自動車、情報関連業界向け機能性化学材料が主体。自社製品の強化も継続して展開 |
| 北沢産 | 33,800円 | +2.8% | +10.9% | 1.48% | 12.08倍 | 0.64倍 |
|
フライヤーなど業務用厨房機器販売の大手。全国に販売網を構築。独自技術で製品開発も推進 |
| シャルレ | 49,900円 | -1.9% | +102.7% | 5.01% | 13.62倍 | 0.44倍 |
|
代理店や特約店通じ女性インナーやアウター、化粧品を訪販。シャワーヘッド製造・販売も |
| ＮａＩＴＯ | 14,500円 | +7.8% | +72.1% | 3.45% | 12.61倍 | 0.62倍 |
|
機械工具の専門商社。切削工具に強い。岡谷鋼機の子会社。計測を第２の柱に育成中。海外拡大 |
| 田中商事 | 89,500円 | +3.5% | +32.9% | 4.47% | 7.86倍 | 0.51倍 |
|
電線、照明器具、配・分電盤など電気設備関連資材の卸中堅。独立系。自社所有で全国拠点展開 |
市場注目の銘柄
チャート関連のコラム
