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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,816 | 1,824 | 1,816 | 1,823 | -7 | -0.4% | 1,700 |
| 2023/01/24 | 1,834 | 1,834 | 1,830 | 1,830 | - | - | 500 |
| 2023/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/20 | 1,826 | 1,830 | 1,826 | 1,830 | +15 | +0.8% | 700 |
| 2023/01/19 | 1,815 | 1,826 | 1,815 | 1,815 | ±0 | ±0% | 1,100 |
| 2023/01/18 | 1,815 | 1,825 | 1,815 | 1,815 | - | - | 300 |
| 2023/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/13 | 1,812 | 1,826 | 1,803 | 1,815 | +3 | +0.2% | 1,200 |
| 2023/01/12 | 1,825 | 1,825 | 1,801 | 1,812 | -13 | -0.7% | 700 |
| 2023/01/11 | 1,821 | 1,826 | 1,821 | 1,825 | - | - | 1,400 |
| 2023/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/06 | 1,826 | 1,826 | 1,820 | 1,825 | -1 | -0.1% | 500 |
| 2023/01/05 | 1,826 | 1,826 | 1,826 | 1,826 | -4 | -0.2% | 300 |
| 2023/01/04 | 1,849 | 1,852 | 1,800 | 1,830 | +18 | +1% | 1,800 |
| 2022/12/30 | 1,810 | 1,843 | 1,810 | 1,812 | +2 | +0.1% | 1,600 |
| 2022/12/29 | 1,819 | 1,819 | 1,795 | 1,810 | ±0 | ±0% | 1,200 |
| 2022/12/28 | 1,815 | 1,815 | 1,810 | 1,810 | -5 | -0.3% | 1,500 |
| 2022/12/27 | 1,820 | 1,858 | 1,815 | 1,815 | +12 | +0.7% | 800 |
| 2022/12/26 | 1,822 | 1,822 | 1,802 | 1,803 | -18 | -1% | 3,100 |
| 2022/12/23 | 1,870 | 1,870 | 1,821 | 1,821 | -9 | -0.5% | 500 |
| 2022/12/22 | 1,860 | 1,860 | 1,830 | 1,830 | -32 | -1.7% | 12,900 |
| 2022/12/21 | 1,860 | 1,862 | 1,860 | 1,862 | +21 | +1.1% | 2,100 |
| 2022/12/20 | 1,867 | 1,879 | 1,841 | 1,841 | -20 | -1.1% | 1,000 |
| 2022/12/19 | 1,898 | 1,898 | 1,861 | 1,861 | -19 | -1% | 200 |
| 2022/12/16 | 1,885 | 1,885 | 1,880 | 1,880 | +5 | +0.3% | 4,200 |
| 2022/12/15 | 1,875 | 1,875 | 1,875 | 1,875 | +25 | +1.4% | 400 |
| 2022/12/14 | 1,875 | 1,875 | 1,850 | 1,850 | -12 | -0.6% | 3,300 |
| 2022/12/13 | 1,862 | 1,862 | 1,862 | 1,862 | +25 | +1.4% | 300 |
| 2022/12/12 | 1,845 | 1,845 | 1,837 | 1,837 | +3 | +0.2% | 3,800 |
| 2022/12/09 | 1,872 | 1,872 | 1,830 | 1,834 | - | - | 1,900 |
| 2022/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/07 | 1,850 | 1,850 | 1,850 | 1,850 | ±0 | ±0% | 100 |
| 2022/12/06 | 1,855 | 1,855 | 1,850 | 1,850 | +9 | +0.5% | 300 |
| 2022/12/05 | 1,881 | 1,881 | 1,841 | 1,841 | -9 | -0.5% | 400 |
| 2022/12/02 | 1,850 | 1,887 | 1,850 | 1,850 | ±0 | ±0% | 1,400 |
| 2022/12/01 | 1,850 | 1,850 | 1,850 | 1,850 | ±0 | ±0% | 100 |
| 2022/11/30 | 1,850 | 1,850 | 1,850 | 1,850 | - | - | 500 |
| 2022/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/25 | 1,845 | 1,850 | 1,845 | 1,850 | +30 | +1.6% | 500 |
| 2022/11/24 | 1,865 | 1,867 | 1,801 | 1,820 | -60 | -3.2% | 1,300 |
| 2022/11/22 | 1,865 | 1,880 | 1,865 | 1,880 | +50 | +2.7% | 300 |
| 2022/11/21 | 1,860 | 1,860 | 1,830 | 1,830 | -20 | -1.1% | 500 |
| 2022/11/18 | 1,868 | 1,868 | 1,830 | 1,850 | - | - | 2,400 |
| 2022/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/16 | 1,865 | 1,865 | 1,865 | 1,865 | -35 | -1.8% | 200 |
| 2022/11/15 | 1,860 | 1,900 | 1,860 | 1,900 | +40 | +2.2% | 1,700 |
| 2022/11/14 | 1,865 | 1,865 | 1,860 | 1,860 | -29 | -1.5% | 1,300 |
| 2022/11/11 | 1,866 | 1,889 | 1,866 | 1,889 | +23 | +1.2% | 300 |
451～
500
件表示中 / 3586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 | 550,000円 | +16.3% | +31.0% | 1.27% | 5.33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 |
| アルファパチェ | 112,500円 | +10.0% | +1.4% | 2.40% | 12.73倍 | 1.96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 |
| クワザワＨＤ | 64,800円 | -1.3% | -13.8% | 2.31% | 12.20倍 | 0.62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 |
| ハリマ共和 | 197,400円 | +1.5% | +2.4% | 2.53% | 7.33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 |
| Ｍｉｓｕｍｉ | 166,400円 | +5.3% | +26.4% | 3.00% | 10.84倍 | 0.50倍 |
|
南九州地盤のＥＮＥＯＳ（旧新日石）系有力特約店で石油関連、ＬＰＧが柱。外食、書籍、ＰＣも |
市場注目の銘柄
チャート関連のコラム
