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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 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 |
| 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 |
1～
50
件表示中 / 3451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 | 393,000円 | +7.8% | +91.9% | 1.78% | 6.93倍 | 0.48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 |
| バイク王 | 51,500円 | +12.2% | +500.0% | 2.14% | 14.39倍 | 1.12倍 |
|
中古２輪車買い取り最大手。小売り併設の「バイク王」全国展開。査定から買い取りまで標準化 |
| シャルレ | 48,700円 | -1.9% | +102.7% | 5.13% | 13.30倍 | 0.42倍 |
|
代理店や特約店通じ女性インナーやアウター、化粧品を訪販。シャワーヘッド製造・販売も |
| ＩＮＥＳＴ | 7,000円 | +26.0% | +9.0% | 0.00% | - | 2.16倍 |
|
旧ＩＮＥＳＴが持株会社化。グループでスマホ直販や営業支援、ライフラインサービス手がける |
| ダイコー通 | 142,600円 | +5.3% | +8.8% | 3.44% | 11.52倍 | 1.01倍 |
|
電線・ケーブル、通信機器などの商社。通信工事施工会社、通信事業者、電力会社などが顧客 |
市場注目の銘柄
チャート関連のコラム
