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 |
---|---|---|---|---|---|---|---|
2020/06/04 | 1,510 | 1,512 | 1,463 | 1,463 | -18 | -1.2% | 1,500 |
2020/06/03 | 1,532 | 1,532 | 1,450 | 1,481 | -59 | -3.8% | 4,000 |
2020/06/02 | 1,552 | 1,552 | 1,540 | 1,540 | -17 | -1.1% | 300 |
2020/06/01 | 1,557 | 1,557 | 1,557 | 1,557 | +31 | +2% | 100 |
2020/05/29 | 1,524 | 1,526 | 1,524 | 1,526 | +2 | +0.1% | 300 |
2020/05/28 | 1,478 | 1,550 | 1,478 | 1,524 | -20 | -1.3% | 2,900 |
2020/05/27 | 1,559 | 1,559 | 1,532 | 1,544 | -16 | -1% | 300 |
2020/05/26 | 1,540 | 1,560 | 1,540 | 1,560 | +38 | +2.5% | 1,700 |
2020/05/25 | 1,538 | 1,538 | 1,522 | 1,522 | -18 | -1.2% | 600 |
2020/05/22 | 1,545 | 1,545 | 1,466 | 1,540 | -11 | -0.7% | 1,300 |
2020/05/21 | 1,503 | 1,551 | 1,495 | 1,551 | +70 | +4.7% | 1,400 |
2020/05/20 | 1,444 | 1,482 | 1,444 | 1,481 | +40 | +2.8% | 800 |
2020/05/19 | 1,441 | 1,441 | 1,441 | 1,441 | -14 | -1% | 300 |
2020/05/18 | 1,415 | 1,476 | 1,415 | 1,455 | +54 | +3.9% | 3,000 |
2020/05/15 | 1,434 | 1,434 | 1,401 | 1,401 | -19 | -1.3% | 1,600 |
2020/05/14 | 1,390 | 1,420 | 1,336 | 1,420 | +35 | +2.5% | 5,200 |
2020/05/13 | 1,385 | 1,391 | 1,385 | 1,385 | -19 | -1.4% | 800 |
2020/05/12 | 1,350 | 1,404 | 1,350 | 1,404 | +24 | +1.7% | 2,600 |
2020/05/11 | 1,321 | 1,398 | 1,321 | 1,380 | +59 | +4.5% | 2,200 |
2020/05/08 | 1,327 | 1,331 | 1,321 | 1,321 | -29 | -2.1% | 1,400 |
2020/05/07 | 1,312 | 1,350 | 1,312 | 1,350 | +41 | +3.1% | 700 |
2020/05/01 | 1,366 | 1,366 | 1,309 | 1,309 | -57 | -4.2% | 1,400 |
2020/04/30 | 1,340 | 1,382 | 1,336 | 1,366 | -4 | -0.3% | 1,300 |
2020/04/28 | 1,349 | 1,370 | 1,349 | 1,370 | - | - | 300 |
2020/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/24 | 1,329 | 1,329 | 1,301 | 1,319 | +13 | +1% | 900 |
2020/04/23 | 1,300 | 1,333 | 1,300 | 1,306 | -4 | -0.3% | 1,900 |
2020/04/22 | 1,301 | 1,320 | 1,301 | 1,310 | +10 | +0.8% | 1,100 |
2020/04/21 | 1,280 | 1,301 | 1,280 | 1,300 | +32 | +2.5% | 1,600 |
2020/04/20 | 1,277 | 1,277 | 1,265 | 1,268 | ±0 | ±0% | 1,800 |
2020/04/17 | 1,280 | 1,280 | 1,268 | 1,268 | ±0 | ±0% | 700 |
2020/04/16 | 1,287 | 1,287 | 1,268 | 1,268 | -20 | -1.6% | 500 |
2020/04/15 | 1,282 | 1,288 | 1,282 | 1,288 | -7 | -0.5% | 900 |
2020/04/14 | 1,295 | 1,295 | 1,295 | 1,295 | +30 | +2.4% | 100 |
2020/04/13 | 1,269 | 1,269 | 1,265 | 1,265 | -4 | -0.3% | 900 |
2020/04/10 | 1,270 | 1,270 | 1,265 | 1,269 | -9 | -0.7% | 700 |
2020/04/09 | 1,308 | 1,308 | 1,278 | 1,278 | +22 | +1.8% | 300 |
2020/04/08 | 1,257 | 1,257 | 1,256 | 1,256 | +3 | +0.2% | 200 |
2020/04/07 | 1,255 | 1,258 | 1,253 | 1,253 | -2 | -0.2% | 700 |
2020/04/06 | 1,278 | 1,278 | 1,252 | 1,255 | +3 | +0.2% | 700 |
2020/04/03 | 1,257 | 1,257 | 1,252 | 1,252 | -20 | -1.6% | 1,500 |
2020/04/02 | 1,256 | 1,280 | 1,252 | 1,272 | +16 | +1.3% | 1,400 |
2020/04/01 | 1,255 | 1,256 | 1,255 | 1,256 | -3 | -0.2% | 300 |
2020/03/31 | 1,258 | 1,270 | 1,258 | 1,259 | +6 | +0.5% | 600 |
2020/03/30 | 1,300 | 1,300 | 1,253 | 1,253 | -98 | -7.3% | 1,000 |
2020/03/27 | 1,292 | 1,400 | 1,292 | 1,351 | +29 | +2.2% | 2,700 |
2020/03/26 | 1,251 | 1,322 | 1,245 | 1,322 | +71 | +5.7% | 1,400 |
2020/03/25 | 1,232 | 1,270 | 1,232 | 1,251 | +58 | +4.9% | 3,200 |
2020/03/24 | 1,213 | 1,226 | 1,186 | 1,193 | -18 | -1.5% | 5,200 |
2020/03/23 | 1,190 | 1,211 | 1,175 | 1,211 | +21 | +1.8% | 5,400 |
1251~
1300
件表示中 / 3740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 | 529,000円 | +5.1% | -1.5% | 1.89% | 5.51倍 | 0.51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 |
グリーンクロス | 116,000円 | +7.3% | +4.3% | 3.19% | 8.04倍 | 0.86倍 |
|
工事安全機材の販売、レンタル。西日本地盤だが、関東など営業エリア拡大。看板の製作・修繕も |
ハリマ共和 | 191,000円 | -4.6% | -8.2% | 2.88% | 8.36倍 | 0.42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 |
DVx | 93,100円 | - | - | 5.37% | 24.68倍 | 1.07倍 |
|
循環器分野の医療機器販売。アブレーション(心筋焼灼術用)カテーテル類の不整脈事業が主力 |
UEX | 83,300円 | +3.4% | -3.7% | 5.40% | 8.74倍 | 0.53倍 |
|
ステンレス専門の鉄鋼商社、生産材が主体。大同、日本製鉄と親密。中国で加工品の製販も |
市場注目の銘柄
チャート関連のコラム