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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 3,020 | 3,055 | 2,954 | 2,963 | +43 | +1.5% | 23,600 |
| 2018/05/07 | 2,925 | 2,945 | 2,918 | 2,920 | -19 | -0.6% | 3,900 |
| 2018/05/02 | 2,953 | 2,975 | 2,939 | 2,939 | -43 | -1.4% | 6,100 |
| 2018/05/01 | 2,958 | 2,982 | 2,871 | 2,982 | +34 | +1.2% | 16,400 |
| 2018/04/27 | 2,894 | 2,964 | 2,894 | 2,948 | +53 | +1.8% | 10,500 |
| 2018/04/26 | 2,847 | 2,895 | 2,830 | 2,895 | +77 | +2.7% | 12,300 |
| 2018/04/25 | 2,814 | 2,828 | 2,789 | 2,818 | +18 | +0.6% | 6,100 |
| 2018/04/24 | 2,813 | 2,845 | 2,800 | 2,800 | +17 | +0.6% | 8,800 |
| 2018/04/23 | 2,721 | 2,814 | 2,721 | 2,783 | +112 | +4.2% | 10,400 |
| 2018/04/20 | 2,712 | 2,712 | 2,660 | 2,671 | -41 | -1.5% | 5,000 |
| 2018/04/19 | 2,689 | 2,725 | 2,666 | 2,712 | +23 | +0.9% | 2,400 |
| 2018/04/18 | 2,710 | 2,710 | 2,652 | 2,689 | +29 | +1.1% | 3,000 |
| 2018/04/17 | 2,716 | 2,716 | 2,639 | 2,660 | -30 | -1.1% | 5,700 |
| 2018/04/16 | 2,730 | 2,749 | 2,682 | 2,690 | -35 | -1.3% | 6,000 |
| 2018/04/13 | 2,676 | 2,725 | 2,676 | 2,725 | +54 | +2% | 2,600 |
| 2018/04/12 | 2,667 | 2,682 | 2,656 | 2,671 | -34 | -1.3% | 3,000 |
| 2018/04/11 | 2,725 | 2,776 | 2,705 | 2,705 | +1 | ±0% | 4,300 |
| 2018/04/10 | 2,739 | 2,739 | 2,704 | 2,704 | ±0 | ±0% | 9,200 |
| 2018/04/09 | 2,635 | 2,800 | 2,625 | 2,704 | +82 | +3.1% | 15,100 |
| 2018/04/06 | 2,850 | 2,850 | 2,622 | 2,622 | -194 | -6.9% | 24,500 |
| 2018/04/05 | 2,858 | 2,900 | 2,808 | 2,816 | -36 | -1.3% | 15,500 |
| 2018/04/04 | 2,873 | 2,988 | 2,852 | 2,852 | -18 | -0.6% | 15,000 |
| 2018/04/03 | 2,901 | 2,901 | 2,852 | 2,870 | -70 | -2.4% | 8,100 |
| 2018/04/02 | 2,986 | 2,988 | 2,930 | 2,940 | ±0 | ±0% | 16,700 |
| 2018/03/30 | 3,040 | 3,080 | 2,926 | 2,940 | -105 | -3.4% | 14,600 |
| 2018/03/29 | 3,060 | 3,085 | 3,045 | 3,045 | +20 | +0.7% | 2,400 |
| 2018/03/28 | 3,020 | 3,075 | 2,985 | 3,025 | +5 | +0.2% | 3,000 |
| 2018/03/27 | 3,170 | 3,170 | 3,020 | 3,020 | -80 | -2.6% | 8,800 |
| 2018/03/26 | 3,105 | 3,145 | 2,984 | 3,100 | -110 | -3.4% | 24,800 |
| 2018/03/23 | 3,235 | 3,285 | 3,210 | 3,210 | -235 | -6.8% | 7,400 |
| 2018/03/22 | 3,490 | 3,490 | 3,425 | 3,445 | -45 | -1.3% | 5,100 |
| 2018/03/20 | 3,595 | 3,595 | 3,430 | 3,490 | -150 | -4.1% | 5,000 |
| 2018/03/19 | 3,890 | 3,890 | 3,535 | 3,640 | -260 | -6.7% | 11,600 |
| 2018/03/16 | 4,020 | 4,020 | 3,900 | 3,900 | +20 | +0.5% | 9,400 |
| 2018/03/15 | 3,900 | 3,940 | 3,865 | 3,880 | +10 | +0.3% | 3,100 |
| 2018/03/14 | 3,865 | 3,890 | 3,800 | 3,870 | +10 | +0.3% | 3,400 |
| 2018/03/13 | 3,900 | 3,900 | 3,820 | 3,860 | -15 | -0.4% | 5,300 |
| 2018/03/12 | 3,635 | 3,875 | 3,635 | 3,875 | +275 | +7.6% | 13,700 |
| 2018/03/09 | 3,600 | 3,610 | 3,575 | 3,600 | +40 | +1.1% | 800 |
| 2018/03/08 | 3,585 | 3,585 | 3,560 | 3,560 | +15 | +0.4% | 2,800 |
| 2018/03/07 | 3,510 | 3,560 | 3,510 | 3,545 | -5 | -0.1% | 1,400 |
| 2018/03/06 | 3,535 | 3,580 | 3,525 | 3,550 | +130 | +3.8% | 1,900 |
| 2018/03/05 | 3,705 | 3,705 | 3,415 | 3,420 | -250 | -6.8% | 7,400 |
| 2018/03/02 | 3,610 | 3,705 | 3,560 | 3,670 | -55 | -1.5% | 4,800 |
| 2018/03/01 | 3,800 | 3,895 | 3,680 | 3,725 | +45 | +1.2% | 23,100 |
| 2018/02/28 | 3,595 | 3,710 | 3,595 | 3,680 | +25 | +0.7% | 1,600 |
| 2018/02/27 | 3,650 | 3,685 | 3,605 | 3,655 | +40 | +1.1% | 1,300 |
| 2018/02/26 | 3,555 | 3,630 | 3,555 | 3,615 | +70 | +2% | 3,100 |
| 2018/02/23 | 3,555 | 3,605 | 3,545 | 3,545 | +25 | +0.7% | 500 |
| 2018/02/22 | 3,565 | 3,565 | 3,515 | 3,520 | -95 | -2.6% | 2,800 |
1601～
1650
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
