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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/12/06 | 4,280 | 4,280 | 3,995 | 4,260 | -35 | -0.8% | 19,600 |
| 2017/12/05 | 4,315 | 4,385 | 4,185 | 4,295 | -25 | -0.6% | 11,800 |
| 2017/12/04 | 3,955 | 4,325 | 3,955 | 4,320 | +405 | +10.3% | 25,900 |
| 2017/12/01 | 3,970 | 3,990 | 3,860 | 3,915 | -5 | -0.1% | 5,300 |
| 2017/11/30 | 4,120 | 4,120 | 3,765 | 3,920 | -240 | -5.8% | 39,600 |
| 2017/11/29 | 4,190 | 4,350 | 4,135 | 4,160 | -30 | -0.7% | 10,900 |
| 2017/11/28 | 4,185 | 4,275 | 3,740 | 4,190 | +40 | +1% | 30,000 |
| 2017/11/27 | 4,280 | 4,385 | 4,020 | 4,150 | -200 | -4.6% | 22,300 |
| 2017/11/24 | 4,135 | 4,385 | 4,130 | 4,350 | +285 | +7% | 28,000 |
| 2017/11/22 | 3,985 | 4,135 | 3,880 | 4,065 | +195 | +5% | 17,100 |
| 2017/11/21 | 4,000 | 4,005 | 3,810 | 3,870 | -55 | -1.4% | 20,300 |
| 2017/11/20 | 3,800 | 4,065 | 3,725 | 3,925 | +110 | +2.9% | 27,200 |
| 2017/11/17 | 3,490 | 4,145 | 3,490 | 3,815 | +365 | +10.6% | 72,300 |
| 2017/11/16 | 3,380 | 3,500 | 3,305 | 3,450 | +65 | +1.9% | 19,800 |
| 2017/11/15 | 3,390 | 3,500 | 3,280 | 3,385 | +60 | +1.8% | 44,600 |
| 2017/11/14 | 3,275 | 3,380 | 3,190 | 3,325 | +175 | +5.6% | 45,500 |
| 2017/11/13 | 3,315 | 3,345 | 3,150 | 3,150 | -70 | -2.2% | 32,300 |
| 2017/11/10 | 3,160 | 3,265 | 3,140 | 3,220 | +25 | +0.8% | 9,400 |
| 2017/11/09 | 3,365 | 3,460 | 3,080 | 3,195 | -135 | -4.1% | 44,000 |
| 2017/11/08 | 3,205 | 3,330 | 3,165 | 3,330 | +155 | +4.9% | 16,600 |
| 2017/11/07 | 3,335 | 3,515 | 3,145 | 3,175 | -45 | -1.4% | 88,300 |
| 2017/11/06 | 3,190 | 3,270 | 3,150 | 3,220 | +20 | +0.6% | 17,600 |
| 2017/11/02 | 3,175 | 3,240 | 3,140 | 3,200 | -5 | -0.2% | 18,300 |
| 2017/11/01 | 3,235 | 3,250 | 3,160 | 3,205 | -55 | -1.7% | 18,300 |
| 2017/10/31 | 3,350 | 3,350 | 3,260 | 3,260 | -115 | -3.4% | 9,500 |
| 2017/10/30 | 3,390 | 3,405 | 3,315 | 3,375 | -35 | -1% | 15,700 |
| 2017/10/27 | 3,350 | 3,460 | 3,335 | 3,410 | +100 | +3% | 25,900 |
| 2017/10/26 | 3,270 | 3,335 | 3,265 | 3,310 | +65 | +2% | 13,600 |
| 2017/10/25 | 3,205 | 3,280 | 3,200 | 3,245 | +60 | +1.9% | 11,500 |
| 2017/10/24 | 3,150 | 3,205 | 3,135 | 3,185 | -10 | -0.3% | 9,100 |
| 2017/10/23 | 3,105 | 3,195 | 3,100 | 3,195 | +185 | +6.1% | 29,900 |
| 2017/10/20 | 3,010 | 3,050 | 2,970 | 3,010 | -50 | -1.6% | 14,700 |
| 2017/10/19 | 3,080 | 3,170 | 3,010 | 3,060 | -40 | -1.3% | 9,800 |
| 2017/10/18 | 3,115 | 3,170 | 3,100 | 3,100 | -15 | -0.5% | 5,300 |
| 2017/10/17 | 3,070 | 3,135 | 3,070 | 3,115 | +55 | +1.8% | 8,600 |
| 2017/10/16 | 3,110 | 3,160 | 3,040 | 3,060 | -40 | -1.3% | 15,500 |
| 2017/10/13 | 3,075 | 3,180 | 3,060 | 3,100 | +45 | +1.5% | 7,600 |
| 2017/10/12 | 3,185 | 3,235 | 2,980 | 3,055 | -105 | -3.3% | 16,800 |
| 2017/10/11 | 3,280 | 3,280 | 3,160 | 3,160 | -130 | -4% | 8,900 |
| 2017/10/10 | 3,145 | 3,290 | 3,100 | 3,290 | +190 | +6.1% | 13,300 |
| 2017/10/06 | 3,030 | 3,150 | 2,980 | 3,100 | +100 | +3.3% | 12,200 |
| 2017/10/05 | 3,190 | 3,190 | 2,980 | 3,000 | -160 | -5.1% | 29,100 |
| 2017/10/04 | 3,190 | 3,205 | 3,160 | 3,160 | -15 | -0.5% | 5,700 |
| 2017/10/03 | 3,135 | 3,210 | 3,135 | 3,175 | +45 | +1.4% | 11,200 |
| 2017/10/02 | 3,350 | 3,380 | 3,100 | 3,130 | -150 | -4.6% | 15,200 |
| 2017/09/29 | 3,385 | 3,395 | 3,275 | 3,280 | -80 | -2.4% | 8,500 |
| 2017/09/28 | 3,085 | 3,385 | 3,085 | 3,360 | +250 | +8% | 48,100 |
1851～
1900
件表示中 / 3739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 | 527,000円 | +5.1% | -1.5% | 1.90% | 5.49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 |
| 丸紅リース | 304,500円 | +7.4% | +2.8% | 4.70% | 7.48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 |
| グリーンクロス | 115,600円 | +7.3% | +4.3% | 3.20% | 8.01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 | 189,000円 | -4.6% | -8.2% | 2.91% | 8.28倍 | 0.41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 | - | +4.2% | -6.7% | - | - | - |
|
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
