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 |
|---|---|---|---|---|---|---|---|
| 2025/10/24 | 5,620 | 5,750 | 5,620 | 5,670 | +20 | +0.4% | 900 |
| 2025/10/23 | 5,650 | 5,680 | 5,600 | 5,650 | ±0 | ±0% | 1,700 |
| 2025/10/22 | 5,650 | 5,660 | 5,650 | 5,650 | -30 | -0.5% | 1,100 |
| 2025/10/21 | 5,710 | 5,710 | 5,660 | 5,680 | +20 | +0.4% | 400 |
| 2025/10/20 | 5,610 | 5,700 | 5,610 | 5,660 | -50 | -0.9% | 1,100 |
| 2025/10/17 | 5,670 | 5,730 | 5,630 | 5,710 | +30 | +0.5% | 600 |
| 2025/10/16 | 5,640 | 5,690 | 5,630 | 5,680 | +70 | +1.2% | 36,600 |
| 2025/10/15 | 5,670 | 5,730 | 5,530 | 5,610 | -20 | -0.4% | 3,000 |
| 2025/10/14 | 5,730 | 5,810 | 5,630 | 5,630 | -200 | -3.4% | 3,900 |
| 2025/10/10 | 5,860 | 5,890 | 5,760 | 5,830 | -90 | -1.5% | 3,400 |
| 2025/10/09 | 5,830 | 5,920 | 5,830 | 5,920 | +90 | +1.5% | 2,000 |
| 2025/10/08 | 5,740 | 5,900 | 5,740 | 5,830 | +90 | +1.6% | 2,900 |
| 2025/10/07 | 5,800 | 5,800 | 5,730 | 5,740 | ±0 | ±0% | 1,900 |
| 2025/10/06 | 5,800 | 5,840 | 5,740 | 5,740 | -20 | -0.3% | 2,600 |
| 2025/10/03 | 5,720 | 5,780 | 5,700 | 5,760 | +40 | +0.7% | 3,100 |
| 2025/10/02 | 5,660 | 5,760 | 5,650 | 5,720 | +160 | +2.9% | 4,800 |
| 2025/10/01 | 5,790 | 5,790 | 5,550 | 5,560 | -200 | -3.5% | 5,100 |
| 2025/09/30 | 5,700 | 5,770 | 5,700 | 5,760 | +70 | +1.2% | 2,500 |
| 2025/09/29 | 5,640 | 5,710 | 5,640 | 5,690 | +60 | +1.1% | 1,800 |
| 2025/09/26 | 5,670 | 5,690 | 5,600 | 5,630 | -40 | -0.7% | 1,900 |
| 2025/09/25 | 5,690 | 5,720 | 5,670 | 5,670 | -10 | -0.2% | 1,200 |
| 2025/09/24 | 5,700 | 5,700 | 5,670 | 5,680 | -60 | -1% | 1,300 |
| 2025/09/22 | 5,660 | 5,790 | 5,660 | 5,740 | +80 | +1.4% | 3,000 |
| 2025/09/19 | 5,740 | 5,790 | 5,650 | 5,660 | -140 | -2.4% | 2,900 |
| 2025/09/18 | 5,850 | 5,850 | 5,710 | 5,800 | -40 | -0.7% | 2,000 |
| 2025/09/17 | 5,810 | 5,870 | 5,770 | 5,840 | +30 | +0.5% | 2,600 |
| 2025/09/16 | 5,820 | 5,830 | 5,800 | 5,810 | +20 | +0.3% | 1,300 |
| 2025/09/12 | 5,850 | 5,850 | 5,790 | 5,790 | -50 | -0.9% | 2,900 |
| 2025/09/11 | 5,850 | 5,850 | 5,800 | 5,840 | +20 | +0.3% | 1,300 |
| 2025/09/10 | 5,770 | 5,900 | 5,770 | 5,820 | +60 | +1% | 900 |
| 2025/09/09 | 5,870 | 5,890 | 5,760 | 5,760 | -10 | -0.2% | 2,200 |
| 2025/09/08 | 5,880 | 5,880 | 5,770 | 5,770 | -10 | -0.2% | 400 |
| 2025/09/05 | 5,670 | 5,880 | 5,670 | 5,780 | +120 | +2.1% | 2,200 |
| 2025/09/04 | 5,870 | 5,870 | 5,660 | 5,660 | -170 | -2.9% | 3,800 |
| 2025/09/03 | 5,900 | 5,900 | 5,800 | 5,830 | -30 | -0.5% | 1,600 |
| 2025/09/02 | 5,970 | 5,970 | 5,800 | 5,860 | -20 | -0.3% | 6,100 |
| 2025/09/01 | 5,500 | 5,940 | 5,500 | 5,880 | +430 | +7.9% | 12,700 |
| 2025/08/29 | 5,440 | 5,470 | 5,420 | 5,450 | -60 | -1.1% | 3,100 |
| 2025/08/28 | 5,510 | 5,570 | 5,500 | 5,510 | -90 | -1.6% | 2,100 |
| 2025/08/27 | 5,550 | 5,600 | 5,550 | 5,600 | ±0 | ±0% | 600 |
| 2025/08/26 | 5,600 | 5,600 | 5,550 | 5,600 | +20 | +0.4% | 700 |
| 2025/08/25 | 5,550 | 5,650 | 5,550 | 5,580 | +80 | +1.5% | 5,100 |
| 2025/08/22 | 5,440 | 5,540 | 5,410 | 5,500 | +20 | +0.4% | 2,600 |
| 2025/08/21 | 5,470 | 5,480 | 5,400 | 5,480 | -20 | -0.4% | 2,100 |
| 2025/08/20 | 5,530 | 5,530 | 5,470 | 5,500 | -30 | -0.5% | 1,100 |
| 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 |
1～
50
件表示中 / 3810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 | 567,000円 | +5.1% | -1.5% | 1.76% | 5.91倍 | 0.54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 | 125,300円 | +7.3% | +4.3% | 2.95% | 8.77倍 | 0.94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 | 139,800円 | +6.0% | +10.9% | 2.72% | 11.18倍 | 0.89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 |
| 農総研 | 48,200円 | - | - | - | - | 11.74倍 |
|
野菜・果物の直売所事業が主柱。全国の生産者から農産物を集荷し、スーパーなど小売店で販売 |
| ハリマ共和 | 190,000円 | -4.6% | -8.2% | 2.89% | 8.32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
