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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 3,965 | 4,485 | 3,960 | 4,395 | +530 | +13.7% | 36,400 |
| 2024/05/16 | 3,885 | 3,985 | 3,830 | 3,865 | +5 | +0.1% | 9,000 |
| 2024/05/15 | 3,860 | 3,980 | 3,860 | 3,860 | -30 | -0.8% | 6,700 |
| 2024/05/14 | 3,920 | 3,920 | 3,865 | 3,890 | -40 | -1% | 3,600 |
| 2024/05/13 | 3,930 | 3,980 | 3,910 | 3,930 | ±0 | ±0% | 1,100 |
| 2024/05/10 | 3,935 | 3,970 | 3,930 | 3,930 | ±0 | ±0% | 1,200 |
| 2024/05/09 | 3,975 | 3,975 | 3,930 | 3,930 | -70 | -1.8% | 600 |
| 2024/05/08 | 4,000 | 4,030 | 3,960 | 4,000 | ±0 | ±0% | 1,600 |
| 2024/05/07 | 4,060 | 4,060 | 3,985 | 4,000 | -60 | -1.5% | 2,800 |
| 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 |
1～
50
件表示中 / 3457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 | 439,500円 | +14.5% | +2.2% | 1.59% | 6.09倍 | 0.49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 |
| 築地魚 | 383,500円 | +2.2% | +360.5% | 0.91% | 34.42倍 | 1.34倍 |
|
水産荷受け大手。独立系。加工品販売や不動産賃貸業も展開。非連結で上海にも子会社あり |
| 北沢産 | 36,200円 | +2.3% | -11.2% | 2.21% | 11.70倍 | 0.65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 |
| サンリン | 69,500円 | -6.4% | +27.7% | 3.17% | 10.63倍 | 0.43倍 |
|
長野県の燃料商社でミツウロコ系。ＪＡ全農長野のＬＰＧ販売代行を含め県内シェア６割 |
| デンキョーＧ | 127,800円 | +2.6% | - | 3.13% | 24.87倍 | 0.29倍 |
|
家電商社で季節商品に強み。子会社の梶原産業で日用雑貨卸、大和無線電器で電子部品卸も行う |
市場注目の銘柄
チャート関連のコラム
