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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 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 |
| 2024/06/10 | 4,340 | 4,360 | 4,310 | 4,345 | +20 | +0.5% | 2,300 |
| 2024/06/07 | 4,310 | 4,340 | 4,230 | 4,325 | -35 | -0.8% | 2,500 |
| 2024/06/06 | 4,415 | 4,415 | 4,360 | 4,360 | -40 | -0.9% | 1,000 |
| 2024/06/05 | 4,250 | 4,400 | 4,210 | 4,400 | +95 | +2.2% | 2,700 |
| 2024/06/04 | 4,490 | 4,490 | 4,275 | 4,305 | -155 | -3.5% | 8,700 |
| 2024/06/03 | 4,585 | 4,585 | 4,460 | 4,460 | -70 | -1.5% | 2,500 |
| 2024/05/31 | 4,600 | 4,600 | 4,480 | 4,530 | -50 | -1.1% | 5,700 |
| 2024/05/30 | 4,600 | 4,645 | 4,555 | 4,580 | -10 | -0.2% | 1,400 |
251～
300
件表示中 / 3765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 | 547,000円 | +5.1% | -1.5% | 1.83% | 5.70倍 | 0.52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 |
| Ｍｉｓｕｍｉ | 172,000円 | +4.2% | -6.7% | 2.91% | 15.61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 |
| グリーンクロス | 122,100円 | +7.3% | +4.3% | 3.03% | 8.53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 |
| ジェリービー | 24,400円 | +44.5% | - | 0.00% | - | 55.83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 |
| 石光商事 | 136,300円 | +6.0% | +10.9% | 2.79% | 10.90倍 | 0.87倍 |
|
コーヒー主力の輸入商社。１９０６年創業の老舗。業務用に強くシェア首位。冷凍、常温食品も |
市場注目の銘柄
チャート関連のコラム
