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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 1,801 | 1,805 | 1,801 | 1,805 | +19 | +1.1% | 700 |
| 2021/06/04 | 1,800 | 1,810 | 1,786 | 1,786 | -54 | -2.9% | 1,400 |
| 2021/06/03 | 1,792 | 1,844 | 1,781 | 1,840 | +48 | +2.7% | 2,900 |
| 2021/06/02 | 1,812 | 1,812 | 1,789 | 1,792 | -20 | -1.1% | 1,200 |
| 2021/06/01 | 1,790 | 1,847 | 1,790 | 1,812 | +12 | +0.7% | 700 |
| 2021/05/31 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 500 |
| 2021/05/28 | 1,780 | 1,802 | 1,780 | 1,800 | - | - | 1,200 |
| 2021/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/26 | 1,768 | 1,802 | 1,768 | 1,802 | +28 | +1.6% | 1,200 |
| 2021/05/25 | 1,775 | 1,777 | 1,774 | 1,774 | +9 | +0.5% | 700 |
| 2021/05/24 | 1,800 | 1,800 | 1,758 | 1,765 | -35 | -1.9% | 1,100 |
| 2021/05/21 | 1,797 | 1,800 | 1,797 | 1,800 | +3 | +0.2% | 300 |
| 2021/05/20 | 1,784 | 1,797 | 1,777 | 1,797 | -2 | -0.1% | 400 |
| 2021/05/19 | 1,790 | 1,799 | 1,790 | 1,799 | +22 | +1.2% | 400 |
| 2021/05/18 | 1,780 | 1,780 | 1,770 | 1,777 | -3 | -0.2% | 300 |
| 2021/05/17 | 1,790 | 1,833 | 1,780 | 1,780 | +14 | +0.8% | 2,600 |
| 2021/05/14 | 1,791 | 1,800 | 1,766 | 1,766 | -34 | -1.9% | 800 |
| 2021/05/13 | 1,780 | 1,830 | 1,780 | 1,800 | +10 | +0.6% | 1,100 |
| 2021/05/12 | 1,800 | 1,800 | 1,790 | 1,790 | - | - | 700 |
| 2021/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/10 | 1,825 | 1,828 | 1,793 | 1,793 | +8 | +0.4% | 400 |
| 2021/05/07 | 1,785 | 1,785 | 1,785 | 1,785 | +28 | +1.6% | 500 |
| 2021/05/06 | 1,780 | 1,780 | 1,757 | 1,757 | -28 | -1.6% | 1,600 |
| 2021/04/30 | 1,799 | 1,799 | 1,785 | 1,785 | ±0 | ±0% | 1,100 |
| 2021/04/28 | 1,785 | 1,785 | 1,785 | 1,785 | ±0 | ±0% | 100 |
| 2021/04/27 | 1,780 | 1,785 | 1,780 | 1,785 | - | - | 200 |
| 2021/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/23 | 1,834 | 1,834 | 1,770 | 1,770 | -24 | -1.3% | 900 |
| 2021/04/22 | 1,800 | 1,800 | 1,794 | 1,794 | +15 | +0.8% | 200 |
| 2021/04/21 | 1,779 | 1,779 | 1,779 | 1,779 | +9 | +0.5% | 300 |
| 2021/04/20 | 1,777 | 1,800 | 1,757 | 1,770 | -16 | -0.9% | 3,500 |
| 2021/04/19 | 1,850 | 1,850 | 1,786 | 1,786 | -64 | -3.5% | 3,300 |
| 2021/04/16 | 1,870 | 1,870 | 1,850 | 1,850 | -51 | -2.7% | 1,000 |
| 2021/04/15 | 1,901 | 1,901 | 1,901 | 1,901 | +31 | +1.7% | 100 |
| 2021/04/14 | 1,898 | 1,898 | 1,870 | 1,870 | -20 | -1.1% | 700 |
| 2021/04/13 | 1,938 | 1,938 | 1,890 | 1,890 | - | - | 1,100 |
| 2021/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/07 | 1,938 | 1,938 | 1,938 | 1,938 | +5 | +0.3% | 100 |
| 2021/04/06 | 1,967 | 1,967 | 1,875 | 1,933 | +33 | +1.7% | 1,300 |
| 2021/04/05 | 1,900 | 1,900 | 1,900 | 1,900 | -10 | -0.5% | 300 |
| 2021/04/02 | 1,913 | 1,913 | 1,910 | 1,910 | +10 | +0.5% | 300 |
| 2021/04/01 | 1,950 | 1,950 | 1,900 | 1,900 | -20 | -1% | 300 |
| 2021/03/31 | 1,950 | 1,950 | 1,920 | 1,920 | -20 | -1% | 1,200 |
| 2021/03/30 | 1,941 | 1,941 | 1,940 | 1,940 | -40 | -2% | 600 |
| 2021/03/29 | 1,950 | 1,980 | 1,950 | 1,980 | +60 | +3.1% | 300 |
| 2021/03/26 | 1,950 | 1,950 | 1,920 | 1,920 | -10 | -0.5% | 400 |
| 2021/03/25 | 1,952 | 1,952 | 1,916 | 1,930 | +10 | +0.5% | 1,700 |
| 2021/03/24 | 1,920 | 1,920 | 1,912 | 1,920 | -40 | -2% | 900 |
851～
900
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
