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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 5,440 | 5,460 | 5,410 | 5,460 | +10 | +0.2% | 1,500 |
| 2024/11/20 | 5,410 | 5,510 | 5,410 | 5,450 | +30 | +0.6% | 2,800 |
| 2024/11/19 | 5,380 | 5,420 | 5,370 | 5,420 | +40 | +0.7% | 1,600 |
| 2024/11/18 | 5,420 | 5,420 | 5,350 | 5,380 | -70 | -1.3% | 1,900 |
| 2024/11/15 | 5,400 | 5,530 | 5,370 | 5,450 | +10 | +0.2% | 4,200 |
| 2024/11/14 | 5,670 | 5,670 | 5,440 | 5,440 | -210 | -3.7% | 9,500 |
| 2024/11/13 | 5,740 | 5,900 | 5,650 | 5,650 | -90 | -1.6% | 6,700 |
| 2024/11/12 | 6,100 | 6,230 | 5,720 | 5,740 | -60 | -1% | 39,900 |
| 2024/11/11 | 5,680 | 5,800 | 5,600 | 5,800 | +160 | +2.8% | 15,600 |
| 2024/11/08 | 5,590 | 5,700 | 5,570 | 5,640 | +110 | +2% | 4,500 |
| 2024/11/07 | 5,330 | 5,530 | 5,320 | 5,530 | +240 | +4.5% | 5,400 |
| 2024/11/06 | 5,260 | 5,400 | 5,260 | 5,290 | +10 | +0.2% | 3,200 |
| 2024/11/05 | 5,370 | 5,370 | 5,280 | 5,280 | -50 | -0.9% | 1,500 |
| 2024/11/01 | 5,360 | 5,360 | 5,240 | 5,330 | -20 | -0.4% | 2,000 |
| 2024/10/31 | 5,360 | 5,370 | 5,320 | 5,350 | -30 | -0.6% | 1,500 |
| 2024/10/30 | 5,390 | 5,470 | 5,300 | 5,380 | -20 | -0.4% | 4,000 |
| 2024/10/29 | 5,340 | 5,400 | 5,330 | 5,400 | +160 | +3.1% | 1,500 |
| 2024/10/28 | 5,200 | 5,410 | 5,200 | 5,240 | +70 | +1.4% | 2,700 |
| 2024/10/25 | 5,150 | 5,170 | 5,050 | 5,170 | +10 | +0.2% | 3,000 |
| 2024/10/24 | 5,130 | 5,180 | 5,070 | 5,160 | -20 | -0.4% | 2,300 |
| 2024/10/23 | 5,300 | 5,300 | 5,180 | 5,180 | -90 | -1.7% | 800 |
| 2024/10/22 | 5,500 | 5,510 | 5,090 | 5,270 | -280 | -5% | 10,400 |
| 2024/10/21 | 5,620 | 5,620 | 5,540 | 5,550 | -50 | -0.9% | 1,300 |
| 2024/10/18 | 5,610 | 5,610 | 5,510 | 5,600 | +80 | +1.4% | 2,000 |
| 2024/10/17 | 5,550 | 5,600 | 5,520 | 5,520 | -30 | -0.5% | 1,400 |
| 2024/10/16 | 5,550 | 5,550 | 5,550 | 5,550 | ±0 | ±0% | 100 |
| 2024/10/15 | 5,680 | 5,690 | 5,500 | 5,550 | -120 | -2.1% | 7,500 |
| 2024/10/11 | 5,380 | 5,750 | 5,280 | 5,670 | +310 | +5.8% | 21,000 |
| 2024/10/10 | 5,290 | 5,360 | 5,210 | 5,360 | +70 | +1.3% | 2,700 |
| 2024/10/09 | 5,150 | 5,340 | 5,100 | 5,290 | +180 | +3.5% | 9,900 |
| 2024/10/08 | 5,290 | 5,290 | 5,110 | 5,110 | -250 | -4.7% | 6,600 |
| 2024/10/07 | 5,360 | 5,430 | 5,350 | 5,360 | +100 | +1.9% | 3,900 |
| 2024/10/04 | 5,100 | 5,300 | 5,060 | 5,260 | +120 | +2.3% | 5,000 |
| 2024/10/03 | 5,310 | 5,340 | 5,140 | 5,140 | -90 | -1.7% | 4,000 |
| 2024/10/02 | 5,310 | 5,310 | 5,210 | 5,230 | -150 | -2.8% | 2,900 |
| 2024/10/01 | 5,080 | 5,380 | 5,080 | 5,380 | +300 | +5.9% | 3,400 |
| 2024/09/30 | 5,040 | 5,140 | 5,020 | 5,080 | -180 | -3.4% | 5,300 |
| 2024/09/27 | 5,200 | 5,300 | 5,180 | 5,260 | +80 | +1.5% | 4,500 |
| 2024/09/26 | 5,280 | 5,340 | 5,180 | 5,180 | -80 | -1.5% | 5,300 |
| 2024/09/25 | 5,380 | 5,380 | 5,150 | 5,260 | -120 | -2.2% | 8,800 |
| 2024/09/24 | 5,570 | 5,570 | 5,380 | 5,380 | -130 | -2.4% | 3,900 |
| 2024/09/20 | 5,490 | 5,670 | 5,430 | 5,510 | +160 | +3% | 10,200 |
| 2024/09/19 | 5,430 | 5,520 | 5,350 | 5,350 | +20 | +0.4% | 4,100 |
| 2024/09/18 | 5,690 | 5,690 | 5,150 | 5,330 | -260 | -4.7% | 9,300 |
| 2024/09/17 | 5,680 | 5,780 | 5,420 | 5,590 | -90 | -1.6% | 12,000 |
| 2024/09/13 | 5,210 | 5,740 | 5,160 | 5,680 | +580 | +11.4% | 24,600 |
| 2024/09/12 | 5,120 | 5,130 | 5,030 | 5,100 | +80 | +1.6% | 3,100 |
| 2024/09/11 | 5,010 | 5,110 | 4,850 | 5,020 | +20 | +0.4% | 4,100 |
| 2024/09/10 | 4,945 | 5,060 | 4,945 | 5,000 | +55 | +1.1% | 2,800 |
| 2024/09/09 | 4,745 | 4,945 | 4,700 | 4,945 | -10 | -0.2% | 4,200 |
1～
50
件表示中 / 3585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 | 542,000円 | +16.3% | +31.0% | 1.29% | 5.25倍 | 0.56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 |
| ＵＥＸ | 91,200円 | -6.0% | -11.5% | 6.58% | 7.73倍 | 0.58倍 |
|
ステンレス専門の鉄鋼商社、生産材が主体。大同、日本製鉄と親密。中国で加工品の製販も |
| アルファパチェ | 113,200円 | +10.0% | +1.4% | 2.39% | 12.81倍 | 1.97倍 |
|
企業向けに間接材など提供のＭＲＯ事業、サービス役務のＦＭ事業の２本柱。取引一元化に強み |
| ハリマ共和 | 195,900円 | +1.5% | +2.4% | 2.55% | 7.28倍 | 0.43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 |
| クワザワＨＤ | 61,500円 | -1.3% | -13.8% | 2.44% | 11.58倍 | 0.58倍 |
|
北海道地盤の建材・土木資材商社。建設工事も行う。近年はリフォーム、住宅設備機器に進出 |
市場注目の銘柄
チャート関連のコラム
