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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 5,960 | 6,020 | 5,470 | 5,560 | -700 | -11.2% | 16,800 |
| 2025/04/03 | 6,280 | 6,450 | 6,190 | 6,260 | -320 | -4.9% | 11,800 |
| 2025/04/02 | 6,720 | 6,720 | 6,550 | 6,580 | -70 | -1.1% | 4,100 |
| 2025/04/01 | 6,630 | 6,790 | 6,630 | 6,650 | +60 | +0.9% | 3,700 |
| 2025/03/31 | 6,660 | 6,660 | 6,470 | 6,590 | -100 | -1.5% | 9,900 |
| 2025/03/28 | 6,660 | 6,710 | 6,660 | 6,690 | -70 | -1% | 2,900 |
| 2025/03/27 | 6,760 | 6,820 | 6,670 | 6,760 | -100 | -1.5% | 5,500 |
| 2025/03/26 | 6,880 | 6,900 | 6,730 | 6,860 | -20 | -0.3% | 6,500 |
| 2025/03/25 | 6,910 | 6,920 | 6,720 | 6,880 | -30 | -0.4% | 4,900 |
| 2025/03/24 | 7,000 | 7,050 | 6,880 | 6,910 | -140 | -2% | 6,700 |
| 2025/03/21 | 7,050 | 7,140 | 7,050 | 7,050 | ±0 | ±0% | 4,900 |
| 2025/03/19 | 7,170 | 7,190 | 7,050 | 7,050 | -100 | -1.4% | 4,100 |
| 2025/03/18 | 7,270 | 7,350 | 7,070 | 7,150 | -80 | -1.1% | 3,600 |
| 2025/03/17 | 6,950 | 7,230 | 6,950 | 7,230 | +250 | +3.6% | 3,100 |
| 2025/03/14 | 7,000 | 7,020 | 6,940 | 6,980 | -20 | -0.3% | 3,000 |
| 2025/03/13 | 6,940 | 7,150 | 6,940 | 7,000 | +20 | +0.3% | 7,800 |
| 2025/03/12 | 7,230 | 7,230 | 6,980 | 6,980 | -320 | -4.4% | 4,300 |
| 2025/03/11 | 7,230 | 7,400 | 6,850 | 7,300 | -220 | -2.9% | 18,900 |
| 2025/03/10 | 7,550 | 7,670 | 7,480 | 7,520 | +80 | +1.1% | 10,200 |
| 2025/03/07 | 7,240 | 7,540 | 7,190 | 7,440 | +180 | +2.5% | 11,200 |
| 2025/03/06 | 7,170 | 7,290 | 7,170 | 7,260 | +130 | +1.8% | 2,900 |
| 2025/03/05 | 7,180 | 7,180 | 7,030 | 7,130 | -60 | -0.8% | 2,200 |
| 2025/03/04 | 7,190 | 7,190 | 6,960 | 7,190 | -10 | -0.1% | 5,300 |
| 2025/03/03 | 6,940 | 7,200 | 6,930 | 7,200 | +310 | +4.5% | 11,800 |
| 2025/02/28 | 6,940 | 6,940 | 6,840 | 6,890 | -50 | -0.7% | 2,300 |
| 2025/02/27 | 6,940 | 6,940 | 6,860 | 6,940 | ±0 | ±0% | 4,100 |
| 2025/02/26 | 6,830 | 6,980 | 6,830 | 6,940 | +140 | +2.1% | 3,700 |
| 2025/02/25 | 6,710 | 6,830 | 6,710 | 6,800 | -30 | -0.4% | 3,500 |
| 2025/02/21 | 6,900 | 6,900 | 6,790 | 6,830 | -70 | -1% | 4,800 |
| 2025/02/20 | 6,940 | 6,990 | 6,830 | 6,900 | +40 | +0.6% | 5,300 |
| 2025/02/19 | 6,780 | 7,000 | 6,780 | 6,860 | -20 | -0.3% | 9,500 |
| 2025/02/18 | 6,860 | 6,950 | 6,780 | 6,880 | +20 | +0.3% | 10,200 |
| 2025/02/17 | 6,800 | 6,910 | 6,630 | 6,860 | +350 | +5.4% | 17,200 |
| 2025/02/14 | 6,520 | 6,550 | 6,400 | 6,510 | +10 | +0.2% | 7,800 |
| 2025/02/13 | 6,500 | 6,510 | 6,400 | 6,500 | +40 | +0.6% | 3,500 |
| 2025/02/12 | 6,510 | 6,530 | 6,410 | 6,460 | ±0 | ±0% | 4,700 |
| 2025/02/10 | 6,320 | 6,550 | 6,250 | 6,460 | +120 | +1.9% | 6,800 |
| 2025/02/07 | 6,360 | 6,360 | 6,260 | 6,340 | -20 | -0.3% | 3,000 |
| 2025/02/06 | 6,360 | 6,390 | 6,230 | 6,360 | ±0 | ±0% | 2,500 |
| 2025/02/05 | 6,360 | 6,370 | 6,350 | 6,360 | +70 | +1.1% | 500 |
| 2025/02/04 | 6,350 | 6,350 | 6,240 | 6,290 | +50 | +0.8% | 1,700 |
| 2025/02/03 | 6,300 | 6,360 | 6,180 | 6,240 | -70 | -1.1% | 2,700 |
| 2025/01/31 | 6,320 | 6,320 | 6,260 | 6,310 | -10 | -0.2% | 1,500 |
| 2025/01/30 | 6,370 | 6,370 | 6,260 | 6,320 | -30 | -0.5% | 1,100 |
| 2025/01/29 | 6,300 | 6,350 | 6,240 | 6,350 | +30 | +0.5% | 2,200 |
| 2025/01/28 | 6,070 | 6,350 | 6,070 | 6,320 | +260 | +4.3% | 8,100 |
| 2025/01/27 | 5,950 | 6,060 | 5,950 | 6,060 | +170 | +2.9% | 2,200 |
| 2025/01/24 | 5,890 | 5,920 | 5,790 | 5,890 | +10 | +0.2% | 3,900 |
| 2025/01/23 | 5,920 | 5,920 | 5,870 | 5,880 | -50 | -0.8% | 4,600 |
| 2025/01/22 | 5,890 | 5,930 | 5,890 | 5,930 | ±0 | ±0% | 500 |
1～
50
件表示中 / 3673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 | 556,000円 | +16.3% | +46.8% | 1.80% | 4.14倍 | 0.57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 |
| ＧＦＣ | 200,800円 | +2.9% | -33.0% | 0.00% | 31.54倍 | 0.66倍 |
|
旅館、ホテル、料亭等への業務用加工食材１次卸。業務用高級食材首位。西村社長がＭＢＯ実施 |
| 木徳神糧 | 656,000円 | +30.3% | +4.6% | 1.98% | 5.95倍 | 0.71倍 |
|
木徳と神糧物産が合併。米穀卸では規模首位級。海外販路を拡大中。鶏卵、鶏肉、飼料も手がける |
| 丸藤パ | 270,900円 | +4.5% | +0.7% | 4.06% | 7.52倍 | 0.32倍 |
|
建設仮設材の販売、賃貸で２位グループ。三井物産系。東日本が地盤。工事、鉄骨加工を拡充 |
| ハリマ共和 | 193,800円 | +1.5% | +2.4% | 2.58% | 7.20倍 | 0.42倍 |
|
日用品、化粧品の卸売り。物流加工の一括物流受託を強化。物流拠点の情報システム整い高効率 |
市場注目の銘柄
チャート関連のコラム
