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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/10 | 2,020 | 2,020 | 1,981 | 1,984 | -6 | -0.3% | 900 |
| 2022/06/09 | 1,941 | 1,990 | 1,941 | 1,990 | +15 | +0.8% | 500 |
| 2022/06/08 | 1,938 | 1,975 | 1,938 | 1,975 | +35 | +1.8% | 2,300 |
| 2022/06/07 | 1,925 | 1,942 | 1,905 | 1,940 | +34 | +1.8% | 1,400 |
| 2022/06/06 | 1,933 | 1,970 | 1,893 | 1,906 | -39 | -2% | 2,500 |
| 2022/06/03 | 1,900 | 1,945 | 1,900 | 1,945 | - | - | 900 |
| 2022/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/01 | 1,865 | 1,900 | 1,860 | 1,880 | +30 | +1.6% | 3,900 |
| 2022/05/31 | 1,850 | 1,850 | 1,850 | 1,850 | +15 | +0.8% | 100 |
| 2022/05/30 | 1,835 | 1,836 | 1,810 | 1,835 | ±0 | ±0% | 700 |
| 2022/05/27 | 1,822 | 1,835 | 1,815 | 1,835 | +13 | +0.7% | 3,300 |
| 2022/05/26 | 1,812 | 1,832 | 1,812 | 1,822 | +10 | +0.6% | 700 |
| 2022/05/25 | 1,856 | 1,856 | 1,812 | 1,812 | -24 | -1.3% | 500 |
| 2022/05/24 | 1,811 | 1,836 | 1,811 | 1,836 | +25 | +1.4% | 900 |
| 2022/05/23 | 1,790 | 1,820 | 1,790 | 1,811 | +11 | +0.6% | 1,900 |
| 2022/05/20 | 1,770 | 1,800 | 1,770 | 1,800 | +15 | +0.8% | 1,200 |
| 2022/05/19 | 1,770 | 1,785 | 1,770 | 1,785 | -2 | -0.1% | 1,000 |
| 2022/05/18 | 1,765 | 1,820 | 1,765 | 1,787 | +13 | +0.7% | 12,100 |
| 2022/05/17 | 1,775 | 1,776 | 1,770 | 1,774 | -11 | -0.6% | 3,200 |
| 2022/05/16 | 1,815 | 1,815 | 1,780 | 1,785 | -69 | -3.7% | 2,100 |
| 2022/05/13 | 1,854 | 1,854 | 1,854 | 1,854 | -11 | -0.6% | 100 |
| 2022/05/12 | 1,866 | 1,866 | 1,865 | 1,865 | -6 | -0.3% | 300 |
| 2022/05/11 | 1,851 | 1,873 | 1,851 | 1,871 | +21 | +1.1% | 500 |
| 2022/05/10 | 1,839 | 1,850 | 1,839 | 1,850 | -20 | -1.1% | 600 |
| 2022/05/09 | 1,841 | 1,870 | 1,841 | 1,870 | +16 | +0.9% | 400 |
| 2022/05/06 | 1,852 | 1,854 | 1,833 | 1,854 | +2 | +0.1% | 2,000 |
| 2022/05/02 | 1,833 | 1,852 | 1,833 | 1,852 | +11 | +0.6% | 900 |
| 2022/04/28 | 1,840 | 1,841 | 1,839 | 1,841 | +1 | +0.1% | 1,400 |
| 2022/04/27 | 1,840 | 1,860 | 1,840 | 1,840 | ±0 | ±0% | 800 |
| 2022/04/26 | 1,840 | 1,842 | 1,840 | 1,840 | ±0 | ±0% | 600 |
| 2022/04/25 | 1,834 | 1,873 | 1,834 | 1,840 | -5 | -0.3% | 1,900 |
| 2022/04/22 | 1,848 | 1,856 | 1,845 | 1,845 | -7 | -0.4% | 400 |
| 2022/04/21 | 1,852 | 1,852 | 1,852 | 1,852 | ±0 | ±0% | 100 |
| 2022/04/20 | 1,853 | 1,873 | 1,852 | 1,852 | +5 | +0.3% | 800 |
| 2022/04/19 | 1,843 | 1,850 | 1,843 | 1,847 | -7 | -0.4% | 700 |
| 2022/04/18 | 1,854 | 1,856 | 1,853 | 1,854 | -5 | -0.3% | 400 |
| 2022/04/15 | 1,856 | 1,876 | 1,856 | 1,859 | +3 | +0.2% | 600 |
| 2022/04/14 | 1,855 | 1,888 | 1,855 | 1,856 | +9 | +0.5% | 500 |
| 2022/04/13 | 1,845 | 1,847 | 1,845 | 1,847 | +6 | +0.3% | 300 |
| 2022/04/12 | 1,850 | 1,850 | 1,841 | 1,841 | -17 | -0.9% | 400 |
| 2022/04/11 | 1,860 | 1,880 | 1,858 | 1,858 | -2 | -0.1% | 600 |
| 2022/04/08 | 1,860 | 1,860 | 1,860 | 1,860 | +3 | +0.2% | 1,000 |
| 2022/04/07 | 1,854 | 1,860 | 1,854 | 1,857 | -22 | -1.2% | 2,100 |
| 2022/04/06 | 1,878 | 1,899 | 1,878 | 1,879 | -12 | -0.6% | 600 |
| 2022/04/05 | 1,883 | 1,899 | 1,880 | 1,891 | -27 | -1.4% | 800 |
| 2022/04/04 | 1,888 | 1,918 | 1,888 | 1,918 | +31 | +1.6% | 500 |
| 2022/04/01 | 1,896 | 1,899 | 1,887 | 1,887 | -11 | -0.6% | 500 |
| 2022/03/31 | 1,867 | 1,899 | 1,867 | 1,898 | +14 | +0.7% | 400 |
701～
750
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
