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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 4,600 | 4,645 | 4,555 | 4,580 | -10 | -0.2% | 1,400 |
| 2024/05/29 | 4,635 | 4,635 | 4,550 | 4,590 | +25 | +0.5% | 2,700 |
| 2024/05/28 | 4,600 | 4,635 | 4,565 | 4,565 | +10 | +0.2% | 1,300 |
| 2024/05/27 | 4,605 | 4,605 | 4,500 | 4,555 | -50 | -1.1% | 2,200 |
| 2024/05/24 | 4,525 | 4,660 | 4,520 | 4,605 | +60 | +1.3% | 4,400 |
| 2024/05/23 | 4,635 | 4,650 | 4,545 | 4,545 | -90 | -1.9% | 3,600 |
| 2024/05/22 | 4,540 | 4,640 | 4,500 | 4,635 | +110 | +2.4% | 6,000 |
| 2024/05/21 | 4,755 | 4,790 | 4,500 | 4,525 | -60 | -1.3% | 18,800 |
| 2024/05/20 | 4,355 | 4,610 | 4,225 | 4,585 | +190 | +4.3% | 9,700 |
| 2024/05/17 | 3,965 | 4,485 | 3,960 | 4,395 | +530 | +13.7% | 36,400 |
| 2024/05/16 | 3,885 | 3,985 | 3,830 | 3,865 | +5 | +0.1% | 9,000 |
| 2024/05/15 | 3,860 | 3,980 | 3,860 | 3,860 | -30 | -0.8% | 6,700 |
| 2024/05/14 | 3,920 | 3,920 | 3,865 | 3,890 | -40 | -1% | 3,600 |
| 2024/05/13 | 3,930 | 3,980 | 3,910 | 3,930 | ±0 | ±0% | 1,100 |
| 2024/05/10 | 3,935 | 3,970 | 3,930 | 3,930 | ±0 | ±0% | 1,200 |
| 2024/05/09 | 3,975 | 3,975 | 3,930 | 3,930 | -70 | -1.8% | 600 |
| 2024/05/08 | 4,000 | 4,030 | 3,960 | 4,000 | ±0 | ±0% | 1,600 |
| 2024/05/07 | 4,060 | 4,060 | 3,985 | 4,000 | -60 | -1.5% | 2,800 |
| 2024/05/02 | 4,065 | 4,180 | 4,060 | 4,060 | +65 | +1.6% | 12,000 |
| 2024/05/01 | 3,990 | 4,070 | 3,990 | 3,995 | +45 | +1.1% | 1,400 |
| 2024/04/30 | 3,975 | 3,985 | 3,950 | 3,950 | -25 | -0.6% | 2,100 |
| 2024/04/26 | 3,910 | 3,975 | 3,810 | 3,975 | -5 | -0.1% | 4,300 |
| 2024/04/25 | 3,990 | 3,990 | 3,930 | 3,980 | -15 | -0.4% | 800 |
| 2024/04/24 | 3,870 | 3,995 | 3,870 | 3,995 | +135 | +3.5% | 2,700 |
| 2024/04/23 | 3,930 | 3,930 | 3,770 | 3,860 | -70 | -1.8% | 6,500 |
| 2024/04/22 | 3,965 | 3,965 | 3,890 | 3,930 | -35 | -0.9% | 4,300 |
| 2024/04/19 | 4,000 | 4,000 | 3,880 | 3,965 | -25 | -0.6% | 2,800 |
| 2024/04/18 | 3,910 | 3,990 | 3,855 | 3,990 | +80 | +2% | 2,100 |
| 2024/04/17 | 3,970 | 3,970 | 3,900 | 3,910 | -65 | -1.6% | 3,400 |
| 2024/04/16 | 4,020 | 4,035 | 3,975 | 3,975 | -35 | -0.9% | 2,900 |
| 2024/04/15 | 4,035 | 4,060 | 3,985 | 4,010 | -30 | -0.7% | 2,300 |
| 2024/04/12 | 4,050 | 4,095 | 4,010 | 4,040 | -20 | -0.5% | 2,300 |
| 2024/04/11 | 4,090 | 4,150 | 4,060 | 4,060 | +40 | +1% | 2,300 |
| 2024/04/10 | 4,120 | 4,120 | 4,020 | 4,020 | -80 | -2% | 2,800 |
| 2024/04/09 | 3,970 | 4,110 | 3,970 | 4,100 | +150 | +3.8% | 6,500 |
| 2024/04/08 | 3,945 | 3,950 | 3,855 | 3,950 | +30 | +0.8% | 2,000 |
| 2024/04/05 | 3,860 | 3,930 | 3,860 | 3,920 | +10 | +0.3% | 2,800 |
| 2024/04/04 | 3,910 | 3,980 | 3,910 | 3,910 | +70 | +1.8% | 3,300 |
| 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 |
301～
350
件表示中 / 3766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 | 550,000円 | +5.1% | -1.5% | 1.82% | 5.73倍 | 0.53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 |
| グリーンクロス | 123,500円 | +7.3% | +4.3% | 3.00% | 8.63倍 | 0.93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 |
| 石光商事 | 136,700円 | +6.0% | +10.9% | 2.78% | 10.93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 |
| 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 |
| ハリマ共和 | 190,500円 | -4.6% | -8.2% | 2.89% | 8.34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 |
市場注目の銘柄
チャート関連のコラム
