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 |
|---|---|---|---|---|---|---|---|
| 2024/04/03 | 3,835 | 3,860 | 3,825 | 3,840 | -40 | -1% | 1,700 |
| 2024/04/02 | 3,880 | 3,880 | 3,805 | 3,880 | +25 | +0.6% | 3,700 |
| 2024/04/01 | 3,730 | 3,980 | 3,730 | 3,855 | +140 | +3.8% | 8,000 |
| 2024/03/29 | 3,705 | 3,730 | 3,705 | 3,715 | +10 | +0.3% | 1,200 |
| 2024/03/28 | 3,750 | 3,750 | 3,670 | 3,705 | -45 | -1.2% | 2,000 |
| 2024/03/27 | 3,775 | 3,795 | 3,730 | 3,750 | -25 | -0.7% | 1,900 |
| 2024/03/26 | 3,820 | 3,860 | 3,770 | 3,775 | -50 | -1.3% | 3,700 |
| 2024/03/25 | 3,820 | 3,950 | 3,820 | 3,825 | +45 | +1.2% | 10,300 |
| 2024/03/22 | 3,820 | 3,840 | 3,760 | 3,780 | -40 | -1% | 2,900 |
| 2024/03/21 | 3,940 | 4,035 | 3,750 | 3,820 | -10 | -0.3% | 23,500 |
| 2024/03/19 | 3,590 | 3,830 | 3,590 | 3,830 | +220 | +6.1% | 12,100 |
| 2024/03/18 | 3,705 | 3,705 | 3,530 | 3,610 | -40 | -1.1% | 7,600 |
| 2024/03/15 | 3,610 | 3,700 | 3,580 | 3,650 | +70 | +2% | 3,400 |
| 2024/03/14 | 3,495 | 3,580 | 3,470 | 3,580 | +50 | +1.4% | 2,300 |
| 2024/03/13 | 3,470 | 3,530 | 3,430 | 3,530 | +70 | +2% | 1,600 |
| 2024/03/12 | 3,360 | 3,460 | 3,360 | 3,460 | +50 | +1.5% | 1,400 |
| 2024/03/11 | 3,565 | 3,565 | 3,390 | 3,410 | -175 | -4.9% | 8,100 |
| 2024/03/08 | 3,605 | 3,630 | 3,585 | 3,585 | -20 | -0.6% | 2,200 |
| 2024/03/07 | 3,685 | 3,685 | 3,580 | 3,605 | -85 | -2.3% | 3,200 |
| 2024/03/06 | 3,685 | 3,690 | 3,655 | 3,690 | -5 | -0.1% | 900 |
| 2024/03/05 | 3,700 | 3,700 | 3,505 | 3,695 | -15 | -0.4% | 5,300 |
| 2024/03/04 | 3,725 | 3,735 | 3,665 | 3,710 | -5 | -0.1% | 2,200 |
| 2024/03/01 | 3,745 | 3,750 | 3,650 | 3,715 | -15 | -0.4% | 3,500 |
| 2024/02/29 | 3,700 | 3,755 | 3,675 | 3,730 | +30 | +0.8% | 3,200 |
| 2024/02/28 | 3,620 | 3,745 | 3,620 | 3,700 | +60 | +1.6% | 3,700 |
| 2024/02/27 | 3,700 | 3,700 | 3,585 | 3,640 | ±0 | ±0% | 2,900 |
| 2024/02/26 | 3,700 | 3,705 | 3,640 | 3,640 | -30 | -0.8% | 3,500 |
| 2024/02/22 | 3,665 | 3,740 | 3,665 | 3,670 | ±0 | ±0% | 3,200 |
| 2024/02/21 | 3,690 | 3,710 | 3,670 | 3,670 | -15 | -0.4% | 1,000 |
| 2024/02/20 | 3,695 | 3,750 | 3,650 | 3,685 | +55 | +1.5% | 6,200 |
| 2024/02/19 | 3,465 | 3,750 | 3,450 | 3,630 | +265 | +7.9% | 13,200 |
| 2024/02/16 | 3,350 | 3,365 | 3,310 | 3,365 | +30 | +0.9% | 2,700 |
| 2024/02/15 | 3,395 | 3,400 | 3,315 | 3,335 | -40 | -1.2% | 4,200 |
| 2024/02/14 | 3,490 | 3,490 | 3,365 | 3,375 | +165 | +5.1% | 13,900 |
| 2024/02/13 | 3,200 | 3,210 | 3,105 | 3,210 | +10 | +0.3% | 5,200 |
| 2024/02/09 | 3,230 | 3,230 | 3,030 | 3,200 | -30 | -0.9% | 6,100 |
| 2024/02/08 | 3,245 | 3,255 | 3,230 | 3,230 | -30 | -0.9% | 1,300 |
| 2024/02/07 | 3,250 | 3,275 | 3,250 | 3,260 | +10 | +0.3% | 1,300 |
| 2024/02/06 | 3,250 | 3,250 | 3,250 | 3,250 | ±0 | ±0% | 400 |
| 2024/02/05 | 3,240 | 3,280 | 3,240 | 3,250 | +10 | +0.3% | 900 |
| 2024/02/02 | 3,210 | 3,250 | 3,210 | 3,240 | -5 | -0.2% | 900 |
| 2024/02/01 | 3,245 | 3,280 | 3,215 | 3,245 | ±0 | ±0% | 800 |
| 2024/01/31 | 3,215 | 3,285 | 3,215 | 3,245 | +10 | +0.3% | 1,100 |
| 2024/01/30 | 3,200 | 3,250 | 3,200 | 3,235 | +35 | +1.1% | 2,000 |
| 2024/01/29 | 3,120 | 3,200 | 3,120 | 3,200 | +60 | +1.9% | 2,600 |
| 2024/01/26 | 3,080 | 3,140 | 3,055 | 3,140 | +95 | +3.1% | 4,400 |
| 2024/01/25 | 3,060 | 3,065 | 3,030 | 3,045 | -20 | -0.7% | 1,400 |
| 2024/01/24 | 3,130 | 3,130 | 3,010 | 3,065 | -55 | -1.8% | 3,300 |
| 2024/01/23 | 3,100 | 3,140 | 3,060 | 3,120 | ±0 | ±0% | 2,500 |
| 2024/01/22 | 3,135 | 3,135 | 3,110 | 3,120 | -5 | -0.2% | 1,900 |
251～
300
件表示中 / 3678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 | 538,000円 | +16.3% | +46.8% | 1.86% | 4.01倍 | 0.55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 |
| 丸藤パ | 269,200円 | +4.5% | +0.7% | 4.09% | 7.47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 | 194,700円 | +1.5% | +2.4% | 2.57% | 7.23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 |
| Ｍｉｓｕｍｉ | 169,100円 | +5.3% | +26.4% | 2.96% | 10.99倍 | 0.51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 |
| 大木ヘルケア | 72,100円 | +4.0% | +1.3% | 3.47% | 4.28倍 | 0.33倍 |
|
一般用医薬品３大卸の一角。１６５８年創業。メーカー機能持つ子会社、大木製薬がＰＢ展開 |
市場注目の銘柄
チャート関連のコラム
