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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 226 | 227 | 224 | 224 | -2 | -0.9% | 6,000 |
| 2010/06/23 | 226 | 226 | 226 | 226 | ±0 | ±0% | 1,000 |
| 2010/06/22 | 227 | 227 | 224 | 226 | ±0 | ±0% | 4,000 |
| 2010/06/21 | 224 | 226 | 224 | 226 | +2 | +0.9% | 23,000 |
| 2010/06/18 | 224 | 224 | 224 | 224 | - | - | 1,000 |
| 2010/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/16 | 222 | 227 | 222 | 225 | +4 | +1.8% | 6,000 |
| 2010/06/15 | 221 | 221 | 221 | 221 | ±0 | ±0% | 2,000 |
| 2010/06/14 | 219 | 221 | 218 | 221 | - | - | 6,000 |
| 2010/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/10 | 223 | 223 | 223 | 223 | +3 | +1.4% | 4,000 |
| 2010/06/09 | 223 | 223 | 220 | 220 | +1 | +0.5% | 3,000 |
| 2010/06/08 | 219 | 219 | 219 | 219 | ±0 | ±0% | 1,000 |
| 2010/06/07 | 218 | 219 | 218 | 219 | -4 | -1.8% | 5,000 |
| 2010/06/04 | 223 | 223 | 223 | 223 | - | - | 1,000 |
| 2010/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/02 | 223 | 223 | 223 | 223 | ±0 | ±0% | 2,000 |
| 2010/06/01 | 218 | 224 | 218 | 223 | +5 | +2.3% | 5,000 |
| 2010/05/31 | 218 | 218 | 218 | 218 | +1 | +0.5% | 1,000 |
| 2010/05/28 | 216 | 217 | 215 | 217 | -7 | -3.1% | 7,000 |
| 2010/05/27 | 224 | 224 | 224 | 224 | +8 | +3.7% | 2,000 |
| 2010/05/26 | 216 | 216 | 216 | 216 | -8 | -3.6% | 2,000 |
| 2010/05/25 | 225 | 225 | 224 | 224 | -1 | -0.4% | 8,000 |
| 2010/05/24 | 225 | 225 | 225 | 225 | ±0 | ±0% | 2,000 |
| 2010/05/21 | 225 | 225 | 225 | 225 | -5 | -2.2% | 5,000 |
| 2010/05/20 | 229 | 230 | 229 | 230 | ±0 | ±0% | 3,000 |
| 2010/05/19 | 230 | 230 | 230 | 230 | - | - | 3,000 |
| 2010/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/17 | 237 | 237 | 235 | 235 | -2 | -0.8% | 12,000 |
| 2010/05/14 | 237 | 237 | 237 | 237 | ±0 | ±0% | 1,000 |
| 2010/05/13 | 234 | 237 | 234 | 237 | +3 | +1.3% | 4,000 |
| 2010/05/12 | 243 | 243 | 234 | 234 | -1 | -0.4% | 4,000 |
| 2010/05/11 | 232 | 235 | 232 | 235 | +3 | +1.3% | 2,000 |
| 2010/05/10 | 231 | 232 | 231 | 232 | ±0 | ±0% | 13,000 |
| 2010/05/07 | 235 | 235 | 231 | 232 | -11 | -4.5% | 7,000 |
| 2010/05/06 | 243 | 244 | 243 | 243 | -5 | -2% | 3,000 |
| 2010/04/30 | 247 | 248 | 247 | 248 | -6 | -2.4% | 3,000 |
| 2010/04/28 | 253 | 254 | 251 | 254 | +1 | +0.4% | 12,000 |
| 2010/04/27 | 254 | 254 | 251 | 253 | +2 | +0.8% | 5,000 |
| 2010/04/26 | 245 | 251 | 245 | 251 | +7 | +2.9% | 19,000 |
| 2010/04/23 | 243 | 244 | 243 | 244 | +3 | +1.2% | 13,000 |
| 2010/04/22 | 240 | 241 | 240 | 241 | +2 | +0.8% | 8,000 |
| 2010/04/21 | 233 | 241 | 233 | 239 | +1 | +0.4% | 15,000 |
| 2010/04/20 | 235 | 238 | 235 | 238 | +3 | +1.3% | 5,000 |
| 2010/04/19 | 233 | 235 | 233 | 235 | -4 | -1.7% | 2,000 |
| 2010/04/16 | 238 | 239 | 238 | 239 | +1 | +0.4% | 2,000 |
| 2010/04/15 | 238 | 238 | 238 | 238 | +1 | +0.4% | 2,000 |
| 2010/04/14 | 237 | 237 | 237 | 237 | +2 | +0.9% | 2,000 |
| 2010/04/13 | 239 | 239 | 235 | 235 | -6 | -2.5% | 8,000 |
| 2010/04/12 | 243 | 243 | 240 | 241 | +6 | +2.6% | 5,000 |
3401～
3450
件表示中 / 3457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 | 439,500円 | +14.5% | +2.2% | 1.59% | 6.09倍 | 0.49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 |
| 築地魚 | 383,500円 | +2.2% | +360.5% | 0.91% | 34.42倍 | 1.34倍 |
|
水産荷受け大手。独立系。加工品販売や不動産賃貸業も展開。非連結で上海にも子会社あり |
| 北沢産 | 36,200円 | +2.3% | -11.2% | 2.21% | 11.70倍 | 0.65倍 |
|
フライヤーなど業務用厨房機器販売の大手。全国に販売網を構築。独自技術で製品開発も推進 |
| サンリン | 69,500円 | -6.4% | +27.7% | 3.17% | 10.63倍 | 0.43倍 |
|
長野県の燃料商社でミツウロコ系。ＪＡ全農長野のＬＰＧ販売代行を含め県内シェア６割 |
| デンキョーＧ | 127,800円 | +2.6% | - | 3.13% | 24.87倍 | 0.29倍 |
|
家電商社で季節商品に強み。子会社の梶原産業で日用雑貨卸、大和無線電器で電子部品卸も行う |
市場注目の銘柄
チャート関連のコラム
