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 |
|---|---|---|---|---|---|---|---|
| 2018/04/06 | 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 |
| 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 |
1801～
1850
件表示中 / 3767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 | 552,000円 | +5.1% | -1.5% | 1.81% | 5.75倍 | 0.53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 | 121,800円 | +7.3% | +4.3% | 3.04% | 8.51倍 | 0.92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 |
| 万世電機 | 603,000円 | +6.5% | +10.5% | 2.49% | 11.13倍 | 0.83倍 |
|
三菱電機の総代理店。生産システム開発に強み。大阪、兵庫が地盤だが、首都圏営業を強化 |
| Ｍｉｓｕｍｉ | 170,100円 | +4.2% | -6.7% | 2.94% | 15.43倍 | 0.49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 |
| ミタチ | 130,000円 | +1.9% | -15.9% | 4.62% | 6.91倍 | 0.66倍 |
|
ＯＡ機器、工作機械、車載用向け電子部品、液晶扱う専門商社。フィリピンで情報機器端末生産も |
市場注目の銘柄
チャート関連のコラム
