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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 3,615 | 3,650 | 3,600 | 3,615 | -35 | -1% | 3,200 |
| 2018/02/20 | 3,715 | 3,715 | 3,605 | 3,650 | -65 | -1.7% | 2,600 |
| 2018/02/19 | 3,585 | 3,740 | 3,580 | 3,715 | +145 | +4.1% | 3,500 |
| 2018/02/16 | 3,600 | 3,625 | 3,525 | 3,570 | +30 | +0.8% | 2,700 |
| 2018/02/15 | 3,450 | 3,585 | 3,450 | 3,540 | +90 | +2.6% | 3,300 |
| 2018/02/14 | 3,700 | 3,730 | 3,300 | 3,450 | -165 | -4.6% | 13,100 |
| 2018/02/13 | 3,705 | 3,855 | 3,600 | 3,615 | -15 | -0.4% | 9,100 |
| 2018/02/09 | 3,515 | 3,660 | 3,510 | 3,630 | -145 | -3.8% | 3,900 |
| 2018/02/08 | 3,755 | 3,825 | 3,670 | 3,775 | +20 | +0.5% | 2,300 |
| 2018/02/07 | 3,800 | 4,050 | 3,685 | 3,755 | +65 | +1.8% | 14,400 |
| 2018/02/06 | 3,720 | 3,760 | 3,440 | 3,690 | -450 | -10.9% | 29,500 |
| 2018/02/05 | 4,065 | 4,150 | 4,055 | 4,140 | -50 | -1.2% | 4,300 |
| 2018/02/02 | 4,215 | 4,280 | 4,150 | 4,190 | -20 | -0.5% | 5,600 |
| 2018/02/01 | 4,195 | 4,290 | 4,095 | 4,210 | +15 | +0.4% | 5,300 |
| 2018/01/31 | 4,125 | 4,195 | 4,100 | 4,195 | -10 | -0.2% | 3,700 |
| 2018/01/30 | 4,255 | 4,300 | 4,180 | 4,205 | -95 | -2.2% | 4,800 |
| 2018/01/29 | 4,150 | 4,450 | 4,150 | 4,300 | +155 | +3.7% | 13,000 |
| 2018/01/26 | 4,170 | 4,240 | 4,145 | 4,145 | +45 | +1.1% | 5,300 |
| 2018/01/25 | 4,180 | 4,500 | 4,025 | 4,100 | -205 | -4.8% | 27,800 |
| 2018/01/24 | 3,950 | 4,305 | 3,945 | 4,305 | +410 | +10.5% | 36,600 |
| 2018/01/23 | 3,820 | 3,930 | 3,805 | 3,895 | +165 | +4.4% | 16,700 |
| 2018/01/22 | 3,555 | 3,800 | 3,555 | 3,730 | +175 | +4.9% | 13,800 |
| 2018/01/19 | 3,620 | 3,620 | 3,540 | 3,555 | -135 | -3.7% | 15,700 |
| 2018/01/18 | 3,850 | 3,850 | 3,660 | 3,690 | -175 | -4.5% | 13,300 |
| 2018/01/17 | 3,885 | 3,885 | 3,825 | 3,865 | -30 | -0.8% | 5,300 |
| 2018/01/16 | 3,825 | 3,895 | 3,810 | 3,895 | +40 | +1% | 4,500 |
| 2018/01/15 | 3,830 | 3,855 | 3,830 | 3,855 | ±0 | ±0% | 3,400 |
| 2018/01/12 | 3,855 | 3,885 | 3,835 | 3,855 | -45 | -1.2% | 3,400 |
| 2018/01/11 | 3,880 | 3,920 | 3,850 | 3,900 | -25 | -0.6% | 9,900 |
| 2018/01/10 | 3,955 | 3,960 | 3,910 | 3,925 | -30 | -0.8% | 3,900 |
| 2018/01/09 | 4,035 | 4,065 | 3,930 | 3,955 | -80 | -2% | 7,100 |
| 2018/01/05 | 3,950 | 4,035 | 3,940 | 4,035 | +85 | +2.2% | 5,700 |
| 2018/01/04 | 3,865 | 4,010 | 3,820 | 3,950 | +130 | +3.4% | 6,500 |
| 2017/12/29 | 3,925 | 3,955 | 3,815 | 3,820 | -100 | -2.6% | 10,600 |
| 2017/12/28 | 3,970 | 4,005 | 3,920 | 3,920 | -20 | -0.5% | 4,000 |
| 2017/12/27 | 3,970 | 3,970 | 3,900 | 3,940 | -60 | -1.5% | 6,400 |
| 2017/12/26 | 4,045 | 4,050 | 3,905 | 4,000 | -90 | -2.2% | 8,100 |
| 2017/12/25 | 4,110 | 4,135 | 4,000 | 4,090 | -90 | -2.2% | 13,200 |
| 2017/12/22 | 4,245 | 4,275 | 4,150 | 4,180 | +5 | +0.1% | 5,500 |
| 2017/12/21 | 4,240 | 4,270 | 4,175 | 4,175 | +5 | +0.1% | 11,500 |
| 2017/12/20 | 4,175 | 4,190 | 4,100 | 4,170 | ±0 | ±0% | 4,000 |
| 2017/12/19 | 4,075 | 4,170 | 4,005 | 4,170 | +95 | +2.3% | 6,000 |
| 2017/12/18 | 4,025 | 4,075 | 4,025 | 4,075 | +50 | +1.2% | 2,000 |
| 2017/12/15 | 4,060 | 4,100 | 3,930 | 4,025 | -35 | -0.9% | 9,700 |
| 2017/12/14 | 4,030 | 4,065 | 4,010 | 4,060 | -5 | -0.1% | 3,900 |
| 2017/12/13 | 4,045 | 4,065 | 3,955 | 4,065 | +15 | +0.4% | 5,200 |
| 2017/12/12 | 4,045 | 4,050 | 3,850 | 4,050 | +5 | +0.1% | 14,200 |
| 2017/12/11 | 4,130 | 4,130 | 4,005 | 4,045 | +5 | +0.1% | 6,100 |
| 2017/12/08 | 4,150 | 4,170 | 4,025 | 4,040 | -110 | -2.7% | 5,900 |
| 2017/12/07 | 4,220 | 4,220 | 4,120 | 4,150 | -110 | -2.6% | 5,300 |
1801～
1850
件表示中 / 3736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 | 535,000円 | +5.1% | -1.5% | 1.87% | 5.57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 |
| ジェリービー | 27,400円 | +44.5% | - | 0.00% | - | 62.70倍 |
|
若い女性向け非皮革靴展開。ブランド名・商号統一。卸撤退と小売り規模縮小。ＥＣ販売に軸足 |
| 富士興 | 120,000円 | +20.0% | -2.7% | 5.17% | 15.82倍 | 0.82倍 |
|
ＥＮＥＯＳ系石油販社。主力は灯油やＡ重油。北海道でＬＰガス、建機レンタル、リサイクルも |
| グリーンクロス | 115,800円 | +7.3% | +4.3% | 3.20% | 8.02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 |
| 丸紅リース | 303,000円 | +7.4% | +2.8% | 4.72% | 7.45倍 | 0.57倍 |
|
建設仮設材の上場大手３社の一角。丸紅系。同業ヒロセと業務提携。タイ進出３０年超で実績多い |
市場注目の銘柄
チャート関連のコラム
