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 |
|---|---|---|---|---|---|---|---|
| 2023/01/23 | 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 |
| 2022/11/10 | 1,866 | 1,866 | 1,866 | 1,866 | ±0 | ±0% | 100 |
| 2022/11/09 | 1,866 | 1,867 | 1,866 | 1,866 | ±0 | ±0% | 300 |
551～
600
件表示中 / 3684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 | 570,000円 | +16.3% | +46.8% | 1.75% | 4.25倍 | 0.59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 |
| 富士興 | 133,300円 | +14.7% | -15.4% | 6.45% | 15.69倍 | 0.95倍 |
|
ＥＮＥＯＳ系石油販社。主力は灯油やＡ重油。北海道でＬＰガス、建機レンタル、リサイクルも |
| ＧＦＣ | 201,100円 | +2.9% | -33.0% | 0.00% | 31.58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 |
| 大木ヘルケア | 78,500円 | +4.0% | +1.3% | 3.18% | 4.66倍 | 0.36倍 |
|
一般用医薬品３大卸の一角。１６５８年創業。メーカー機能持つ子会社、大木製薬がＰＢ展開 |
| 三栄コポ | 108,000円 | +9.0% | +44.2% | 2.69% | 11.37倍 | 0.80倍 |
|
家具、調理用品、小型家電等の専門商社。良品計画などにＯＥＭ商材供給。ブランド品小売りも |
市場注目の銘柄
チャート関連のコラム
