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 |
---|---|---|---|---|---|---|---|
2022/01/17 | 1,977 | 1,977 | 1,977 | 1,977 | +1 | +0.1% | 400 |
2022/01/14 | 1,961 | 1,976 | 1,950 | 1,976 | -4 | -0.2% | 2,100 |
2022/01/13 | 1,987 | 1,987 | 1,980 | 1,980 | -12 | -0.6% | 1,000 |
2022/01/12 | 2,040 | 2,040 | 1,992 | 1,992 | -10 | -0.5% | 1,000 |
2022/01/11 | 1,982 | 2,010 | 1,981 | 2,002 | -18 | -0.9% | 1,100 |
2022/01/07 | 2,018 | 2,065 | 1,972 | 2,020 | +35 | +1.8% | 2,100 |
2022/01/06 | 1,985 | 1,985 | 1,970 | 1,985 | -10 | -0.5% | 900 |
2022/01/05 | 1,979 | 1,995 | 1,970 | 1,995 | +15 | +0.8% | 800 |
2022/01/04 | 2,016 | 2,066 | 1,930 | 1,980 | -19 | -1% | 11,700 |
2021/12/30 | 1,980 | 1,999 | 1,979 | 1,999 | - | - | 2,200 |
2021/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/12/28 | 1,950 | 1,982 | 1,950 | 1,982 | +33 | +1.7% | 500 |
2021/12/27 | 1,928 | 1,949 | 1,928 | 1,949 | -19 | -1% | 3,500 |
2021/12/24 | 1,985 | 1,985 | 1,916 | 1,968 | -14 | -0.7% | 2,800 |
2021/12/23 | 1,931 | 1,982 | 1,930 | 1,982 | -14 | -0.7% | 1,600 |
2021/12/22 | 1,920 | 2,000 | 1,920 | 1,996 | +36 | +1.8% | 2,200 |
2021/12/21 | 1,960 | 1,960 | 1,960 | 1,960 | ±0 | ±0% | 200 |
2021/12/20 | 1,988 | 1,989 | 1,960 | 1,960 | -25 | -1.3% | 2,300 |
2021/12/17 | 1,985 | 1,985 | 1,985 | 1,985 | +5 | +0.3% | 100 |
2021/12/16 | 2,015 | 2,015 | 1,980 | 1,980 | +5 | +0.3% | 500 |
2021/12/15 | 1,973 | 1,975 | 1,973 | 1,975 | +4 | +0.2% | 200 |
2021/12/14 | 1,961 | 1,971 | 1,961 | 1,971 | -19 | -1% | 500 |
2021/12/13 | 1,980 | 1,996 | 1,980 | 1,990 | +5 | +0.3% | 800 |
2021/12/10 | 1,989 | 1,989 | 1,985 | 1,985 | +18 | +0.9% | 600 |
2021/12/09 | 1,967 | 1,967 | 1,967 | 1,967 | -20 | -1% | 100 |
2021/12/08 | 1,987 | 1,987 | 1,987 | 1,987 | +22 | +1.1% | 300 |
2021/12/07 | 1,968 | 1,968 | 1,960 | 1,965 | +18 | +0.9% | 1,700 |
2021/12/06 | 1,947 | 1,947 | 1,947 | 1,947 | +31 | +1.6% | 100 |
2021/12/03 | 1,906 | 1,916 | 1,906 | 1,916 | ±0 | ±0% | 200 |
2021/12/02 | 1,919 | 1,919 | 1,908 | 1,916 | -24 | -1.2% | 900 |
2021/12/01 | 1,950 | 1,966 | 1,900 | 1,940 | -26 | -1.3% | 1,800 |
2021/11/30 | 1,990 | 1,990 | 1,966 | 1,966 | -9 | -0.5% | 1,000 |
2021/11/29 | 2,058 | 2,058 | 1,975 | 1,975 | -83 | -4% | 1,000 |
2021/11/26 | 2,038 | 2,090 | 2,038 | 2,058 | +47 | +2.3% | 700 |
2021/11/25 | 2,034 | 2,040 | 2,011 | 2,011 | -35 | -1.7% | 1,700 |
2021/11/24 | 2,025 | 2,046 | 2,019 | 2,046 | +23 | +1.1% | 900 |
2021/11/22 | 2,046 | 2,062 | 2,023 | 2,023 | -47 | -2.3% | 400 |
2021/11/19 | 1,996 | 2,100 | 1,996 | 2,070 | +104 | +5.3% | 1,200 |
2021/11/18 | 2,021 | 2,021 | 1,950 | 1,966 | -64 | -3.2% | 3,700 |
2021/11/17 | 2,030 | 2,030 | 2,030 | 2,030 | +4 | +0.2% | 400 |
2021/11/16 | 2,042 | 2,042 | 2,026 | 2,026 | -31 | -1.5% | 500 |
2021/11/15 | 2,065 | 2,066 | 2,051 | 2,057 | -9 | -0.4% | 600 |
2021/11/12 | 2,066 | 2,098 | 2,061 | 2,066 | -28 | -1.3% | 1,400 |
2021/11/11 | 2,086 | 2,094 | 2,055 | 2,094 | +8 | +0.4% | 1,400 |
2021/11/10 | 2,072 | 2,086 | 2,030 | 2,086 | -4 | -0.2% | 3,600 |
2021/11/09 | 2,157 | 2,170 | 2,090 | 2,090 | -5 | -0.2% | 4,700 |
2021/11/08 | 2,128 | 2,186 | 2,095 | 2,095 | +26 | +1.3% | 11,900 |
2021/11/05 | 2,045 | 2,070 | 2,030 | 2,069 | +40 | +2% | 5,600 |
2021/11/04 | 1,950 | 2,029 | 1,950 | 2,029 | +77 | +3.9% | 14,700 |
2021/11/02 | 1,952 | 1,952 | 1,952 | 1,952 | ±0 | ±0% | 700 |
701~
750
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