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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 4,565 | 4,565 | 4,545 | 4,560 | -5 | -0.1% | 1,500 |
| 2024/06/25 | 4,520 | 4,565 | 4,500 | 4,565 | +45 | +1% | 1,900 |
| 2024/06/24 | 4,550 | 4,550 | 4,410 | 4,520 | -30 | -0.7% | 6,600 |
| 2024/06/21 | 4,560 | 4,565 | 4,495 | 4,550 | ±0 | ±0% | 3,300 |
| 2024/06/20 | 4,500 | 4,570 | 4,500 | 4,550 | +50 | +1.1% | 4,500 |
| 2024/06/19 | 4,460 | 4,570 | 4,460 | 4,500 | +40 | +0.9% | 9,000 |
| 2024/06/18 | 4,390 | 4,500 | 4,390 | 4,460 | +100 | +2.3% | 10,000 |
| 2024/06/17 | 4,355 | 4,360 | 4,280 | 4,360 | +65 | +1.5% | 3,100 |
| 2024/06/14 | 4,320 | 4,380 | 4,250 | 4,295 | -25 | -0.6% | 1,600 |
| 2024/06/13 | 4,395 | 4,395 | 4,130 | 4,320 | -20 | -0.5% | 3,500 |
| 2024/06/12 | 4,350 | 4,350 | 4,255 | 4,340 | +35 | +0.8% | 1,400 |
| 2024/06/11 | 4,405 | 4,405 | 4,305 | 4,305 | -40 | -0.9% | 1,600 |
| 2024/06/10 | 4,340 | 4,360 | 4,310 | 4,345 | +20 | +0.5% | 2,300 |
| 2024/06/07 | 4,310 | 4,340 | 4,230 | 4,325 | -35 | -0.8% | 2,500 |
| 2024/06/06 | 4,415 | 4,415 | 4,360 | 4,360 | -40 | -0.9% | 1,000 |
| 2024/06/05 | 4,250 | 4,400 | 4,210 | 4,400 | +95 | +2.2% | 2,700 |
| 2024/06/04 | 4,490 | 4,490 | 4,275 | 4,305 | -155 | -3.5% | 8,700 |
| 2024/06/03 | 4,585 | 4,585 | 4,460 | 4,460 | -70 | -1.5% | 2,500 |
| 2024/05/31 | 4,600 | 4,600 | 4,480 | 4,530 | -50 | -1.1% | 5,700 |
| 2024/05/30 | 4,600 | 4,645 | 4,555 | 4,580 | -10 | -0.2% | 1,400 |
| 2024/05/29 | 4,635 | 4,635 | 4,550 | 4,590 | +25 | +0.5% | 2,700 |
| 2024/05/28 | 4,600 | 4,635 | 4,565 | 4,565 | +10 | +0.2% | 1,300 |
| 2024/05/27 | 4,605 | 4,605 | 4,500 | 4,555 | -50 | -1.1% | 2,200 |
| 2024/05/24 | 4,525 | 4,660 | 4,520 | 4,605 | +60 | +1.3% | 4,400 |
| 2024/05/23 | 4,635 | 4,650 | 4,545 | 4,545 | -90 | -1.9% | 3,600 |
| 2024/05/22 | 4,540 | 4,640 | 4,500 | 4,635 | +110 | +2.4% | 6,000 |
| 2024/05/21 | 4,755 | 4,790 | 4,500 | 4,525 | -60 | -1.3% | 18,800 |
| 2024/05/20 | 4,355 | 4,610 | 4,225 | 4,585 | +190 | +4.3% | 9,700 |
| 2024/05/17 | 3,965 | 4,485 | 3,960 | 4,395 | +530 | +13.7% | 36,400 |
| 2024/05/16 | 3,885 | 3,985 | 3,830 | 3,865 | +5 | +0.1% | 9,000 |
| 2024/05/15 | 3,860 | 3,980 | 3,860 | 3,860 | -30 | -0.8% | 6,700 |
| 2024/05/14 | 3,920 | 3,920 | 3,865 | 3,890 | -40 | -1% | 3,600 |
| 2024/05/13 | 3,930 | 3,980 | 3,910 | 3,930 | ±0 | ±0% | 1,100 |
| 2024/05/10 | 3,935 | 3,970 | 3,930 | 3,930 | ±0 | ±0% | 1,200 |
| 2024/05/09 | 3,975 | 3,975 | 3,930 | 3,930 | -70 | -1.8% | 600 |
| 2024/05/08 | 4,000 | 4,030 | 3,960 | 4,000 | ±0 | ±0% | 1,600 |
| 2024/05/07 | 4,060 | 4,060 | 3,985 | 4,000 | -60 | -1.5% | 2,800 |
| 2024/05/02 | 4,065 | 4,180 | 4,060 | 4,060 | +65 | +1.6% | 12,000 |
| 2024/05/01 | 3,990 | 4,070 | 3,990 | 3,995 | +45 | +1.1% | 1,400 |
| 2024/04/30 | 3,975 | 3,985 | 3,950 | 3,950 | -25 | -0.6% | 2,100 |
| 2024/04/26 | 3,910 | 3,975 | 3,810 | 3,975 | -5 | -0.1% | 4,300 |
| 2024/04/25 | 3,990 | 3,990 | 3,930 | 3,980 | -15 | -0.4% | 800 |
| 2024/04/24 | 3,870 | 3,995 | 3,870 | 3,995 | +135 | +3.5% | 2,700 |
| 2024/04/23 | 3,930 | 3,930 | 3,770 | 3,860 | -70 | -1.8% | 6,500 |
| 2024/04/22 | 3,965 | 3,965 | 3,890 | 3,930 | -35 | -0.9% | 4,300 |
| 2024/04/19 | 4,000 | 4,000 | 3,880 | 3,965 | -25 | -0.6% | 2,800 |
| 2024/04/18 | 3,910 | 3,990 | 3,855 | 3,990 | +80 | +2% | 2,100 |
| 2024/04/17 | 3,970 | 3,970 | 3,900 | 3,910 | -65 | -1.6% | 3,400 |
| 2024/04/16 | 4,020 | 4,035 | 3,975 | 3,975 | -35 | -0.9% | 2,900 |
| 2024/04/15 | 4,035 | 4,060 | 3,985 | 4,010 | -30 | -0.7% | 2,300 |
101～
150
件表示中 / 3585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 | 546,000円 | +16.3% | +31.0% | 1.28% | 5.29倍 | 0.56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 |
| ＵＥＸ | 91,000円 | -6.0% | -11.5% | 6.59% | 7.71倍 | 0.58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 |
| アルファパチェ | 111,700円 | +10.0% | +1.4% | 2.42% | 12.64倍 | 1.94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 |
| ハリマ共和 | 195,200円 | +1.5% | +2.4% | 2.56% | 7.25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 |
| クワザワＨＤ | 61,100円 | -1.3% | -13.8% | 2.45% | 11.50倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
