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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 5,530 | 5,550 | 5,490 | 5,530 | -40 | -0.7% | 1,800 |
| 2025/08/18 | 5,580 | 5,590 | 5,460 | 5,570 | +10 | +0.2% | 3,100 |
| 2025/08/15 | 5,520 | 5,560 | 5,500 | 5,560 | ±0 | ±0% | 1,500 |
| 2025/08/14 | 5,550 | 5,560 | 5,510 | 5,560 | +50 | +0.9% | 2,400 |
| 2025/08/13 | 5,520 | 5,580 | 5,510 | 5,510 | -10 | -0.2% | 2,600 |
| 2025/08/12 | 5,540 | 5,640 | 5,460 | 5,520 | -170 | -3% | 19,400 |
| 2025/08/08 | 5,700 | 5,760 | 5,640 | 5,690 | -40 | -0.7% | 3,700 |
| 2025/08/07 | 5,630 | 5,730 | 5,560 | 5,730 | +70 | +1.2% | 1,200 |
| 2025/08/06 | 5,750 | 5,750 | 5,660 | 5,660 | -90 | -1.6% | 2,100 |
| 2025/08/05 | 5,690 | 5,750 | 5,660 | 5,750 | +140 | +2.5% | 3,200 |
| 2025/08/04 | 5,640 | 5,640 | 5,610 | 5,610 | -40 | -0.7% | 1,200 |
| 2025/08/01 | 5,550 | 5,710 | 5,520 | 5,650 | +100 | +1.8% | 2,500 |
| 2025/07/31 | 5,620 | 5,620 | 5,550 | 5,550 | +30 | +0.5% | 900 |
| 2025/07/30 | 5,520 | 5,520 | 5,510 | 5,520 | -10 | -0.2% | 500 |
| 2025/07/29 | 5,580 | 5,610 | 5,530 | 5,530 | -60 | -1.1% | 1,500 |
| 2025/07/28 | 5,610 | 5,610 | 5,540 | 5,590 | -20 | -0.4% | 400 |
| 2025/07/25 | 5,640 | 5,660 | 5,540 | 5,610 | +20 | +0.4% | 2,100 |
| 2025/07/24 | 5,500 | 5,650 | 5,470 | 5,590 | +90 | +1.6% | 2,600 |
| 2025/07/23 | 5,200 | 5,530 | 5,200 | 5,500 | +330 | +6.4% | 5,400 |
| 2025/07/22 | 5,160 | 5,170 | 5,090 | 5,170 | +70 | +1.4% | 2,400 |
| 2025/07/18 | 5,110 | 5,150 | 5,070 | 5,100 | -10 | -0.2% | 3,600 |
| 2025/07/17 | 5,200 | 5,200 | 5,110 | 5,110 | -100 | -1.9% | 3,700 |
| 2025/07/16 | 5,260 | 5,280 | 5,210 | 5,210 | -60 | -1.1% | 1,700 |
| 2025/07/15 | 5,300 | 5,300 | 5,270 | 5,270 | -50 | -0.9% | 200 |
| 2025/07/14 | 5,270 | 5,330 | 5,270 | 5,320 | +30 | +0.6% | 700 |
| 2025/07/11 | 5,270 | 5,350 | 5,270 | 5,290 | +20 | +0.4% | 1,800 |
| 2025/07/10 | 5,390 | 5,390 | 5,270 | 5,270 | -130 | -2.4% | 6,100 |
| 2025/07/09 | 5,380 | 5,430 | 5,370 | 5,400 | +20 | +0.4% | 7,300 |
| 2025/07/08 | 5,360 | 5,480 | 5,360 | 5,380 | +30 | +0.6% | 5,600 |
| 2025/07/07 | 5,370 | 5,450 | 5,350 | 5,350 | -90 | -1.7% | 6,000 |
| 2025/07/04 | 5,450 | 5,460 | 5,420 | 5,440 | -10 | -0.2% | 4,600 |
| 2025/07/03 | 5,440 | 5,510 | 5,440 | 5,450 | +10 | +0.2% | 2,600 |
| 2025/07/02 | 5,440 | 5,480 | 5,300 | 5,440 | ±0 | ±0% | 5,300 |
| 2025/07/01 | 5,530 | 5,580 | 5,440 | 5,440 | -190 | -3.4% | 2,200 |
| 2025/06/30 | 5,630 | 5,750 | 5,560 | 5,630 | +10 | +0.2% | 11,600 |
| 2025/06/27 | 5,400 | 5,760 | 5,300 | 5,620 | +260 | +4.9% | 10,200 |
| 2025/06/26 | 5,270 | 5,400 | 5,270 | 5,360 | +130 | +2.5% | 3,400 |
| 2025/06/25 | 5,280 | 5,280 | 5,210 | 5,230 | -50 | -0.9% | 3,800 |
| 2025/06/24 | 5,340 | 5,340 | 5,280 | 5,280 | -20 | -0.4% | 2,800 |
| 2025/06/23 | 5,350 | 5,360 | 5,180 | 5,300 | -60 | -1.1% | 7,500 |
| 2025/06/20 | 5,450 | 5,470 | 5,360 | 5,360 | -90 | -1.7% | 5,400 |
| 2025/06/19 | 5,490 | 5,510 | 5,410 | 5,450 | +30 | +0.6% | 4,700 |
| 2025/06/18 | 5,580 | 5,620 | 5,420 | 5,420 | -160 | -2.9% | 4,200 |
| 2025/06/17 | 5,680 | 5,680 | 5,570 | 5,580 | ±0 | ±0% | 4,400 |
| 2025/06/16 | 5,580 | 5,600 | 5,530 | 5,580 | ±0 | ±0% | 2,900 |
| 2025/06/13 | 5,600 | 5,620 | 5,510 | 5,580 | -20 | -0.4% | 6,000 |
| 2025/06/12 | 5,620 | 5,620 | 5,600 | 5,600 | -20 | -0.4% | 600 |
| 2025/06/11 | 5,590 | 5,700 | 5,560 | 5,620 | +30 | +0.5% | 2,700 |
| 2025/06/10 | 5,550 | 5,650 | 5,550 | 5,590 | +140 | +2.6% | 4,700 |
| 2025/06/09 | 5,450 | 5,530 | 5,350 | 5,450 | -60 | -1.1% | 14,100 |
1～
50
件表示中 / 3765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 | 553,000円 | +5.1% | -1.5% | 1.81% | 5.76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 |
| Ｍｉｓｕｍｉ | 170,000円 | +4.2% | -6.7% | 2.94% | 15.43倍 | 0.49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 |
| グリーンクロス | 121,000円 | +7.3% | +4.3% | 3.06% | 8.45倍 | 0.91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 |
| ジェリービー | 25,200円 | +44.5% | - | 0.00% | - | 57.66倍 |
|
若い女性向け非皮革靴展開。ブランド名・商号統一。卸撤退と小売り規模縮小。ＥＣ販売に軸足 |
| 石光商事 | 131,400円 | +6.0% | +10.9% | 2.89% | 10.51倍 | 0.84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 |
市場注目の銘柄
チャート関連のコラム
