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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 1,855 | 1,880 | 1,855 | 1,880 | +25 | +1.3% | 500 |
| 2022/08/24 | 1,855 | 1,855 | 1,851 | 1,855 | ±0 | ±0% | 400 |
| 2022/08/23 | 1,855 | 1,855 | 1,855 | 1,855 | +2 | +0.1% | 100 |
| 2022/08/22 | 1,853 | 1,853 | 1,853 | 1,853 | +7 | +0.4% | 100 |
| 2022/08/19 | 1,856 | 1,880 | 1,838 | 1,846 | -21 | -1.1% | 1,000 |
| 2022/08/18 | 1,879 | 1,880 | 1,855 | 1,867 | +17 | +0.9% | 10,300 |
| 2022/08/17 | 1,840 | 1,850 | 1,840 | 1,850 | - | - | 200 |
| 2022/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/15 | 1,851 | 1,854 | 1,839 | 1,840 | -11 | -0.6% | 1,500 |
| 2022/08/12 | 1,851 | 1,851 | 1,851 | 1,851 | -24 | -1.3% | 300 |
| 2022/08/10 | 1,838 | 1,875 | 1,838 | 1,875 | ±0 | ±0% | 600 |
| 2022/08/09 | 1,875 | 1,875 | 1,875 | 1,875 | ±0 | ±0% | 3,500 |
| 2022/08/08 | 1,899 | 1,930 | 1,875 | 1,875 | - | - | 5,100 |
| 2022/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/03 | 1,875 | 1,875 | 1,875 | 1,875 | +13 | +0.7% | 200 |
| 2022/08/02 | 1,939 | 1,939 | 1,862 | 1,862 | -37 | -1.9% | 300 |
| 2022/08/01 | 1,873 | 1,899 | 1,873 | 1,899 | +26 | +1.4% | 6,100 |
| 2022/07/29 | 1,837 | 1,873 | 1,837 | 1,873 | +8 | +0.4% | 200 |
| 2022/07/28 | 1,869 | 1,869 | 1,865 | 1,865 | - | - | 200 |
| 2022/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/26 | 1,880 | 1,880 | 1,880 | 1,880 | -9 | -0.5% | 100 |
| 2022/07/25 | 1,896 | 1,896 | 1,889 | 1,889 | +29 | +1.6% | 2,000 |
| 2022/07/22 | 1,865 | 1,865 | 1,860 | 1,860 | - | - | 700 |
| 2022/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/20 | 1,880 | 1,890 | 1,863 | 1,867 | +17 | +0.9% | 500 |
| 2022/07/19 | 1,870 | 1,870 | 1,850 | 1,850 | -38 | -2% | 1,600 |
| 2022/07/15 | 1,863 | 1,888 | 1,863 | 1,888 | +7 | +0.4% | 500 |
| 2022/07/14 | 1,835 | 1,888 | 1,825 | 1,881 | +46 | +2.5% | 4,500 |
| 2022/07/13 | 1,849 | 1,876 | 1,835 | 1,835 | ±0 | ±0% | 1,100 |
| 2022/07/12 | 1,840 | 1,840 | 1,835 | 1,835 | -5 | -0.3% | 600 |
| 2022/07/11 | 1,845 | 1,845 | 1,840 | 1,840 | ±0 | ±0% | 600 |
| 2022/07/08 | 1,850 | 1,850 | 1,840 | 1,840 | -5 | -0.3% | 500 |
| 2022/07/07 | 1,861 | 1,861 | 1,845 | 1,845 | -16 | -0.9% | 1,200 |
| 2022/07/06 | 1,887 | 1,887 | 1,861 | 1,861 | -27 | -1.4% | 700 |
| 2022/07/05 | 1,884 | 1,888 | 1,870 | 1,888 | +4 | +0.2% | 600 |
| 2022/07/04 | 1,884 | 1,884 | 1,884 | 1,884 | ±0 | ±0% | 400 |
| 2022/07/01 | 1,884 | 1,884 | 1,884 | 1,884 | ±0 | ±0% | 200 |
| 2022/06/30 | 1,884 | 1,884 | 1,884 | 1,884 | - | - | 100 |
| 2022/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/28 | 1,876 | 1,890 | 1,867 | 1,867 | -33 | -1.7% | 1,100 |
| 2022/06/27 | 1,888 | 1,920 | 1,888 | 1,900 | +26 | +1.4% | 2,900 |
| 2022/06/24 | 1,936 | 1,936 | 1,874 | 1,874 | - | - | 1,000 |
| 2022/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/20 | 1,970 | 1,970 | 1,931 | 1,931 | - | - | 300 |
| 2022/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/16 | 1,950 | 1,998 | 1,950 | 1,998 | +16 | +0.8% | 800 |
| 2022/06/15 | 1,982 | 1,982 | 1,982 | 1,982 | - | - | 100 |
651～
700
件表示中 / 3685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 | 565,000円 | +16.3% | +46.8% | 1.77% | 4.21倍 | 0.58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 | 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 | 79,300円 | +4.0% | +1.3% | 3.15% | 4.70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 |
| ハリマ共和 | 202,800円 | +1.5% | +2.4% | 2.47% | 7.53倍 | 0.44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 |
| 丸藤パ | 272,900円 | +4.5% | +0.7% | 4.03% | 7.57倍 | 0.33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 |
市場注目の銘柄
チャート関連のコラム
