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 |
|---|---|---|---|---|---|---|---|
| 2023/03/15 | 2,051 | 2,051 | 2,051 | 2,051 | +1 | ±0% | 100 |
| 2023/03/14 | 2,060 | 2,062 | 2,050 | 2,050 | ±0 | ±0% | 600 |
| 2023/03/13 | 2,050 | 2,050 | 2,050 | 2,050 | -23 | -1.1% | 300 |
| 2023/03/10 | 2,080 | 2,080 | 2,068 | 2,073 | -7 | -0.3% | 500 |
| 2023/03/09 | 2,060 | 2,080 | 2,060 | 2,080 | +26 | +1.3% | 300 |
| 2023/03/08 | 2,037 | 2,054 | 2,037 | 2,054 | +19 | +0.9% | 400 |
| 2023/03/07 | 2,080 | 2,080 | 2,035 | 2,035 | -15 | -0.7% | 500 |
| 2023/03/06 | 2,028 | 2,050 | 2,028 | 2,050 | +22 | +1.1% | 1,700 |
| 2023/03/03 | 1,990 | 2,028 | 1,990 | 2,028 | +38 | +1.9% | 1,000 |
| 2023/03/02 | 1,977 | 1,999 | 1,962 | 1,990 | +15 | +0.8% | 1,300 |
| 2023/03/01 | 1,945 | 1,975 | 1,945 | 1,975 | +21 | +1.1% | 2,200 |
| 2023/02/28 | 1,920 | 1,954 | 1,920 | 1,954 | +41 | +2.1% | 800 |
| 2023/02/27 | 1,910 | 1,913 | 1,910 | 1,913 | +3 | +0.2% | 300 |
| 2023/02/24 | 1,930 | 1,930 | 1,902 | 1,910 | -17 | -0.9% | 1,600 |
| 2023/02/22 | 1,927 | 1,927 | 1,927 | 1,927 | +1 | +0.1% | 1,000 |
| 2023/02/21 | 1,916 | 1,926 | 1,916 | 1,926 | +14 | +0.7% | 900 |
| 2023/02/20 | 1,877 | 1,915 | 1,877 | 1,912 | +24 | +1.3% | 1,400 |
| 2023/02/17 | 1,900 | 1,920 | 1,888 | 1,888 | +10 | +0.5% | 2,200 |
| 2023/02/16 | 1,878 | 1,879 | 1,878 | 1,878 | -21 | -1.1% | 1,300 |
| 2023/02/15 | 1,899 | 1,899 | 1,899 | 1,899 | +16 | +0.8% | 100 |
| 2023/02/14 | 1,862 | 1,883 | 1,862 | 1,883 | - | - | 500 |
| 2023/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/10 | 1,887 | 1,887 | 1,879 | 1,884 | +22 | +1.2% | 600 |
| 2023/02/09 | 1,854 | 1,862 | 1,854 | 1,862 | -26 | -1.4% | 300 |
| 2023/02/08 | 1,879 | 1,888 | 1,879 | 1,888 | +8 | +0.4% | 700 |
| 2023/02/07 | 1,853 | 1,880 | 1,853 | 1,880 | +27 | +1.5% | 3,000 |
| 2023/02/06 | 1,865 | 1,865 | 1,853 | 1,853 | -26 | -1.4% | 1,100 |
| 2023/02/03 | 1,866 | 1,880 | 1,866 | 1,879 | +38 | +2.1% | 1,000 |
| 2023/02/02 | 1,841 | 1,841 | 1,841 | 1,841 | +3 | +0.2% | 100 |
| 2023/02/01 | 1,836 | 1,842 | 1,836 | 1,838 | +2 | +0.1% | 1,800 |
| 2023/01/31 | 1,836 | 1,836 | 1,825 | 1,836 | +17 | +0.9% | 400 |
| 2023/01/30 | 1,825 | 1,825 | 1,817 | 1,819 | -5 | -0.3% | 2,900 |
| 2023/01/27 | 1,827 | 1,828 | 1,824 | 1,824 | +1 | +0.1% | 3,100 |
| 2023/01/26 | 1,816 | 1,823 | 1,816 | 1,823 | ±0 | ±0% | 1,800 |
| 2023/01/25 | 1,816 | 1,824 | 1,816 | 1,823 | -7 | -0.4% | 1,700 |
| 2023/01/24 | 1,834 | 1,834 | 1,830 | 1,830 | - | - | 500 |
| 2023/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/20 | 1,826 | 1,830 | 1,826 | 1,830 | +15 | +0.8% | 700 |
| 2023/01/19 | 1,815 | 1,826 | 1,815 | 1,815 | ±0 | ±0% | 1,100 |
| 2023/01/18 | 1,815 | 1,825 | 1,815 | 1,815 | - | - | 300 |
| 2023/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/13 | 1,812 | 1,826 | 1,803 | 1,815 | +3 | +0.2% | 1,200 |
| 2023/01/12 | 1,825 | 1,825 | 1,801 | 1,812 | -13 | -0.7% | 700 |
| 2023/01/11 | 1,821 | 1,826 | 1,821 | 1,825 | - | - | 1,400 |
| 2023/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/06 | 1,826 | 1,826 | 1,820 | 1,825 | -1 | -0.1% | 500 |
| 2023/01/05 | 1,826 | 1,826 | 1,826 | 1,826 | -4 | -0.2% | 300 |
| 2023/01/04 | 1,849 | 1,852 | 1,800 | 1,830 | +18 | +1% | 1,800 |
| 2022/12/30 | 1,810 | 1,843 | 1,810 | 1,812 | +2 | +0.1% | 1,600 |
551～
600
件表示中 / 3720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 | 558,000円 | +5.1% | -1.5% | 1.79% | 5.81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 |
| バリュエンスＨ | 88,100円 | +3.4% | - | 0.57% | 28.97倍 | 1.65倍 |
|
中古ブランド品大手。店舗は買い取り主力で販売は自社オークション主。小売り、ＥＣも強化 |
| 丸藤パ | 301,000円 | +2.9% | +1.1% | 4.32% | 7.64倍 | 0.35倍 |
|
建設仮設材の販売、賃貸で２位グループ。三井物産系。東日本が地盤。工事、鉄骨加工を拡充 |
| 富士興 | 122,700円 | +20.0% | -2.7% | 5.05% | 16.18倍 | 0.84倍 |
|
ＥＮＥＯＳ系石油販社。主力は灯油やＡ重油。北海道でＬＰガス、建機レンタル、リサイクルも |
| 丸紅リース | 306,000円 | +7.4% | +2.8% | 4.67% | 7.53倍 | 0.58倍 |
|
建設仮設材の上場大手３社の一角。丸紅系。同業ヒロセと業務提携。タイ進出３０年超で実績多い |
市場注目の銘柄
チャート関連のコラム
