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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 4,560 | 4,560 | 4,540 | 4,550 | -80 | -1.7% | 1,400 |
| 2024/08/20 | 4,575 | 4,630 | 4,575 | 4,630 | -15 | -0.3% | 2,200 |
| 2024/08/19 | 4,465 | 4,660 | 4,465 | 4,645 | +125 | +2.8% | 4,500 |
| 2024/08/16 | 4,420 | 4,520 | 4,400 | 4,520 | +130 | +3% | 2,500 |
| 2024/08/15 | 4,475 | 4,480 | 4,390 | 4,390 | -55 | -1.2% | 3,800 |
| 2024/08/14 | 4,490 | 4,500 | 4,395 | 4,445 | -25 | -0.6% | 4,400 |
| 2024/08/13 | 4,380 | 4,520 | 4,280 | 4,470 | +580 | +14.9% | 25,800 |
| 2024/08/09 | 3,865 | 3,895 | 3,685 | 3,890 | +45 | +1.2% | 5,400 |
| 2024/08/08 | 3,655 | 3,845 | 3,655 | 3,845 | +215 | +5.9% | 3,200 |
| 2024/08/07 | 3,370 | 3,700 | 3,370 | 3,630 | +330 | +10% | 2,200 |
| 2024/08/06 | 3,460 | 3,495 | 3,160 | 3,300 | +240 | +7.8% | 3,600 |
| 2024/08/05 | 3,405 | 3,405 | 3,030 | 3,060 | -670 | -18% | 11,500 |
| 2024/08/02 | 3,750 | 3,825 | 3,700 | 3,730 | -220 | -5.6% | 8,400 |
| 2024/08/01 | 4,025 | 4,025 | 3,910 | 3,950 | -145 | -3.5% | 2,700 |
| 2024/07/31 | 4,015 | 4,095 | 4,010 | 4,095 | +10 | +0.2% | 3,000 |
| 2024/07/30 | 4,120 | 4,120 | 4,025 | 4,085 | -40 | -1% | 2,900 |
| 2024/07/29 | 4,095 | 4,195 | 4,095 | 4,125 | +40 | +1% | 3,800 |
| 2024/07/26 | 4,025 | 4,150 | 3,960 | 4,085 | +25 | +0.6% | 4,500 |
| 2024/07/25 | 4,275 | 4,275 | 4,060 | 4,060 | -220 | -5.1% | 7,000 |
| 2024/07/24 | 4,355 | 4,365 | 4,275 | 4,280 | -125 | -2.8% | 4,700 |
| 2024/07/23 | 4,420 | 4,435 | 4,380 | 4,405 | -15 | -0.3% | 1,000 |
| 2024/07/22 | 4,320 | 4,420 | 4,250 | 4,420 | +95 | +2.2% | 5,900 |
| 2024/07/19 | 4,350 | 4,355 | 4,260 | 4,325 | -25 | -0.6% | 4,100 |
| 2024/07/18 | 4,410 | 4,410 | 4,320 | 4,350 | -70 | -1.6% | 8,300 |
| 2024/07/17 | 4,430 | 4,455 | 4,385 | 4,420 | +20 | +0.5% | 2,600 |
| 2024/07/16 | 4,480 | 4,480 | 4,365 | 4,400 | +60 | +1.4% | 4,900 |
| 2024/07/12 | 4,460 | 4,470 | 4,230 | 4,340 | -120 | -2.7% | 6,300 |
| 2024/07/11 | 4,510 | 4,510 | 4,450 | 4,460 | -25 | -0.6% | 2,100 |
| 2024/07/10 | 4,480 | 4,485 | 4,450 | 4,485 | -55 | -1.2% | 1,100 |
| 2024/07/09 | 4,555 | 4,555 | 4,495 | 4,540 | -40 | -0.9% | 2,500 |
| 2024/07/08 | 4,555 | 4,580 | 4,525 | 4,580 | +25 | +0.5% | 2,100 |
| 2024/07/05 | 4,600 | 4,660 | 4,400 | 4,555 | -45 | -1% | 6,100 |
| 2024/07/04 | 4,450 | 4,600 | 4,450 | 4,600 | +120 | +2.7% | 5,900 |
| 2024/07/03 | 4,495 | 4,495 | 4,450 | 4,480 | -30 | -0.7% | 2,200 |
| 2024/07/02 | 4,545 | 4,545 | 4,460 | 4,510 | -35 | -0.8% | 1,600 |
| 2024/07/01 | 4,585 | 4,585 | 4,490 | 4,545 | -5 | -0.1% | 4,000 |
| 2024/06/28 | 4,485 | 4,570 | 4,485 | 4,550 | -5 | -0.1% | 1,800 |
| 2024/06/27 | 4,560 | 4,560 | 4,475 | 4,555 | -5 | -0.1% | 2,100 |
| 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 |
151～
200
件表示中 / 3673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 | 556,000円 | +16.3% | +46.8% | 1.80% | 4.14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 |
| ＧＦＣ | 200,800円 | +2.9% | -33.0% | 0.00% | 31.54倍 | 0.66倍 |
|
旅館、ホテル、料亭等への業務用加工食材１次卸。業務用高級食材首位。西村社長がＭＢＯ実施 |
| 木徳神糧 | 656,000円 | +30.3% | +4.6% | 1.98% | 5.95倍 | 0.71倍 |
|
木徳と神糧物産が合併。米穀卸では規模首位級。海外販路を拡大中。鶏卵、鶏肉、飼料も手がける |
| 丸藤パ | 270,900円 | +4.5% | +0.7% | 4.06% | 7.52倍 | 0.32倍 |
|
建設仮設材の販売、賃貸で２位グループ。三井物産系。東日本が地盤。工事、鉄骨加工を拡充 |
| ハリマ共和 | 193,800円 | +1.5% | +2.4% | 2.58% | 7.20倍 | 0.42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 |
市場注目の銘柄
チャート関連のコラム
