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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,850 | 1,850 | 1,811 | 1,837 | -36 | -1.9% | 2,100 |
| 2021/08/18 | 1,850 | 1,873 | 1,850 | 1,873 | +23 | +1.2% | 200 |
| 2021/08/17 | 1,850 | 1,850 | 1,850 | 1,850 | -23 | -1.2% | 200 |
| 2021/08/16 | 1,867 | 1,873 | 1,840 | 1,873 | - | - | 800 |
| 2021/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/12 | 1,852 | 1,867 | 1,850 | 1,867 | +22 | +1.2% | 1,300 |
| 2021/08/11 | 1,868 | 1,868 | 1,845 | 1,845 | -30 | -1.6% | 500 |
| 2021/08/10 | 1,900 | 1,900 | 1,841 | 1,875 | -37 | -1.9% | 1,000 |
| 2021/08/06 | 1,859 | 1,912 | 1,859 | 1,912 | - | - | 1,400 |
| 2021/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/04 | 1,870 | 1,870 | 1,861 | 1,861 | -9 | -0.5% | 200 |
| 2021/08/03 | 1,881 | 1,899 | 1,870 | 1,870 | -10 | -0.5% | 800 |
| 2021/08/02 | 1,888 | 1,888 | 1,880 | 1,880 | -16 | -0.8% | 900 |
| 2021/07/30 | 1,896 | 1,896 | 1,896 | 1,896 | -1 | -0.1% | 100 |
| 2021/07/29 | 1,872 | 1,897 | 1,870 | 1,897 | +33 | +1.8% | 700 |
| 2021/07/28 | 1,867 | 1,867 | 1,849 | 1,864 | -13 | -0.7% | 1,800 |
| 2021/07/27 | 1,867 | 1,877 | 1,867 | 1,877 | +11 | +0.6% | 2,800 |
| 2021/07/26 | 1,868 | 1,870 | 1,840 | 1,866 | -4 | -0.2% | 500 |
| 2021/07/21 | 1,900 | 1,900 | 1,866 | 1,870 | -14 | -0.7% | 5,200 |
| 2021/07/20 | 1,864 | 1,900 | 1,864 | 1,884 | +9 | +0.5% | 800 |
| 2021/07/19 | 1,865 | 1,875 | 1,865 | 1,875 | +11 | +0.6% | 1,100 |
| 2021/07/16 | 1,835 | 1,864 | 1,835 | 1,864 | +31 | +1.7% | 300 |
| 2021/07/15 | 1,847 | 1,873 | 1,833 | 1,833 | -37 | -2% | 2,200 |
| 2021/07/14 | 1,880 | 1,880 | 1,858 | 1,870 | -19 | -1% | 300 |
| 2021/07/13 | 1,888 | 1,889 | 1,888 | 1,889 | +6 | +0.3% | 200 |
| 2021/07/12 | 1,883 | 1,883 | 1,883 | 1,883 | +20 | +1.1% | 100 |
| 2021/07/09 | 1,863 | 1,863 | 1,850 | 1,863 | +2 | +0.1% | 300 |
| 2021/07/08 | 1,909 | 1,909 | 1,861 | 1,861 | -23 | -1.2% | 700 |
| 2021/07/07 | 1,907 | 1,907 | 1,884 | 1,884 | - | - | 400 |
| 2021/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/05 | 1,896 | 1,907 | 1,876 | 1,876 | -34 | -1.8% | 1,500 |
| 2021/07/02 | 1,880 | 1,910 | 1,880 | 1,910 | - | - | 200 |
| 2021/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/30 | 1,867 | 1,870 | 1,862 | 1,866 | - | - | 1,000 |
| 2021/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/28 | 1,831 | 1,851 | 1,831 | 1,851 | +8 | +0.4% | 700 |
| 2021/06/25 | 1,838 | 1,850 | 1,810 | 1,843 | +43 | +2.4% | 1,500 |
| 2021/06/24 | 1,800 | 1,800 | 1,800 | 1,800 | - | - | 100 |
| 2021/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/22 | 1,800 | 1,800 | 1,800 | 1,800 | +10 | +0.6% | 100 |
| 2021/06/21 | 1,799 | 1,799 | 1,790 | 1,790 | -25 | -1.4% | 400 |
| 2021/06/18 | 1,815 | 1,815 | 1,815 | 1,815 | +1 | +0.1% | 100 |
| 2021/06/17 | 1,814 | 1,814 | 1,814 | 1,814 | -35 | -1.9% | 100 |
| 2021/06/16 | 1,805 | 1,849 | 1,805 | 1,849 | +4 | +0.2% | 900 |
| 2021/06/15 | 1,838 | 1,845 | 1,838 | 1,845 | +7 | +0.4% | 300 |
| 2021/06/14 | 1,840 | 1,840 | 1,835 | 1,838 | +38 | +2.1% | 300 |
| 2021/06/11 | 1,800 | 1,800 | 1,800 | 1,800 | -10 | -0.6% | 200 |
| 2021/06/10 | 1,832 | 1,832 | 1,791 | 1,810 | -5 | -0.3% | 1,300 |
| 2021/06/09 | 1,807 | 1,815 | 1,800 | 1,815 | +15 | +0.8% | 700 |
| 2021/06/08 | 1,805 | 1,807 | 1,800 | 1,800 | -5 | -0.3% | 2,400 |
801～
850
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
