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 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 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 |
| 2024/01/19 | 3,090 | 3,125 | 3,070 | 3,125 | +35 | +1.1% | 1,200 |
| 2024/01/18 | 3,220 | 3,220 | 3,035 | 3,090 | -100 | -3.1% | 4,300 |
| 2024/01/17 | 3,190 | 3,220 | 3,140 | 3,190 | +70 | +2.2% | 6,800 |
| 2024/01/16 | 3,100 | 3,120 | 3,085 | 3,120 | +50 | +1.6% | 1,800 |
| 2024/01/15 | 3,040 | 3,100 | 3,020 | 3,070 | +20 | +0.7% | 5,000 |
| 2024/01/12 | 3,035 | 3,085 | 3,025 | 3,050 | +30 | +1% | 2,400 |
| 2024/01/11 | 2,990 | 3,050 | 2,990 | 3,020 | +34 | +1.1% | 5,600 |
| 2024/01/10 | 2,930 | 2,986 | 2,930 | 2,986 | +56 | +1.9% | 3,000 |
| 2024/01/09 | 2,883 | 2,930 | 2,871 | 2,930 | +73 | +2.6% | 3,900 |
| 2024/01/05 | 2,856 | 2,870 | 2,843 | 2,857 | ±0 | ±0% | 2,100 |
| 2024/01/04 | 2,815 | 2,885 | 2,765 | 2,857 | +57 | +2% | 1,500 |
| 2023/12/29 | 2,751 | 2,821 | 2,751 | 2,800 | +6 | +0.2% | 2,800 |
351～
400
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
