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 |
|---|---|---|---|---|---|---|---|
| 2022/12/23 | 1,870 | 1,870 | 1,821 | 1,821 | -9 | -0.5% | 500 |
| 2022/12/22 | 1,860 | 1,860 | 1,830 | 1,830 | -32 | -1.7% | 12,900 |
| 2022/12/21 | 1,860 | 1,862 | 1,860 | 1,862 | +21 | +1.1% | 2,100 |
| 2022/12/20 | 1,867 | 1,879 | 1,841 | 1,841 | -20 | -1.1% | 1,000 |
| 2022/12/19 | 1,898 | 1,898 | 1,861 | 1,861 | -19 | -1% | 200 |
| 2022/12/16 | 1,885 | 1,885 | 1,880 | 1,880 | +5 | +0.3% | 4,200 |
| 2022/12/15 | 1,875 | 1,875 | 1,875 | 1,875 | +25 | +1.4% | 400 |
| 2022/12/14 | 1,875 | 1,875 | 1,850 | 1,850 | -12 | -0.6% | 3,300 |
| 2022/12/13 | 1,862 | 1,862 | 1,862 | 1,862 | +25 | +1.4% | 300 |
| 2022/12/12 | 1,845 | 1,845 | 1,837 | 1,837 | +3 | +0.2% | 3,800 |
| 2022/12/09 | 1,872 | 1,872 | 1,830 | 1,834 | - | - | 1,900 |
| 2022/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/07 | 1,850 | 1,850 | 1,850 | 1,850 | ±0 | ±0% | 100 |
| 2022/12/06 | 1,855 | 1,855 | 1,850 | 1,850 | +9 | +0.5% | 300 |
| 2022/12/05 | 1,881 | 1,881 | 1,841 | 1,841 | -9 | -0.5% | 400 |
| 2022/12/02 | 1,850 | 1,887 | 1,850 | 1,850 | ±0 | ±0% | 1,400 |
| 2022/12/01 | 1,850 | 1,850 | 1,850 | 1,850 | ±0 | ±0% | 100 |
| 2022/11/30 | 1,850 | 1,850 | 1,850 | 1,850 | - | - | 500 |
| 2022/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/25 | 1,845 | 1,850 | 1,845 | 1,850 | +30 | +1.6% | 500 |
| 2022/11/24 | 1,865 | 1,867 | 1,801 | 1,820 | -60 | -3.2% | 1,300 |
| 2022/11/22 | 1,865 | 1,880 | 1,865 | 1,880 | +50 | +2.7% | 300 |
| 2022/11/21 | 1,860 | 1,860 | 1,830 | 1,830 | -20 | -1.1% | 500 |
| 2022/11/18 | 1,868 | 1,868 | 1,830 | 1,850 | - | - | 2,400 |
| 2022/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/16 | 1,865 | 1,865 | 1,865 | 1,865 | -35 | -1.8% | 200 |
| 2022/11/15 | 1,860 | 1,900 | 1,860 | 1,900 | +40 | +2.2% | 1,700 |
| 2022/11/14 | 1,865 | 1,865 | 1,860 | 1,860 | -29 | -1.5% | 1,300 |
| 2022/11/11 | 1,866 | 1,889 | 1,866 | 1,889 | +23 | +1.2% | 300 |
| 2022/11/10 | 1,866 | 1,866 | 1,866 | 1,866 | ±0 | ±0% | 100 |
| 2022/11/09 | 1,866 | 1,867 | 1,866 | 1,866 | ±0 | ±0% | 300 |
| 2022/11/08 | 1,866 | 1,866 | 1,866 | 1,866 | -5 | -0.3% | 300 |
| 2022/11/07 | 1,866 | 1,871 | 1,866 | 1,871 | +1 | +0.1% | 200 |
| 2022/11/04 | 1,878 | 1,878 | 1,870 | 1,870 | -58 | -3% | 2,100 |
| 2022/11/02 | 1,867 | 1,928 | 1,866 | 1,928 | +53 | +2.8% | 1,200 |
| 2022/11/01 | 1,865 | 1,875 | 1,865 | 1,875 | -14 | -0.7% | 200 |
| 2022/10/31 | 1,867 | 1,889 | 1,867 | 1,889 | -7 | -0.4% | 400 |
| 2022/10/28 | 1,896 | 1,896 | 1,896 | 1,896 | ±0 | ±0% | 700 |
| 2022/10/27 | 1,865 | 1,896 | 1,865 | 1,896 | -3 | -0.2% | 200 |
| 2022/10/26 | 1,871 | 1,899 | 1,862 | 1,899 | -10 | -0.5% | 400 |
| 2022/10/25 | 1,909 | 1,909 | 1,909 | 1,909 | +13 | +0.7% | 200 |
| 2022/10/24 | 1,879 | 1,909 | 1,879 | 1,896 | - | - | 600 |
| 2022/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/20 | 1,898 | 1,911 | 1,898 | 1,911 | - | - | 300 |
| 2022/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/18 | 1,878 | 1,906 | 1,864 | 1,906 | -12 | -0.6% | 300 |
| 2022/10/17 | 1,918 | 1,918 | 1,918 | 1,918 | +4 | +0.2% | 200 |
| 2022/10/14 | 1,889 | 1,914 | 1,870 | 1,914 | +14 | +0.7% | 700 |
| 2022/10/13 | 1,900 | 1,900 | 1,900 | 1,900 | - | - | 100 |
651～
700
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 | 122,300円 | +7.3% | +4.3% | 3.03% | 8.55倍 | 0.92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 | 144,700円 | +6.0% | +10.9% | 2.63% | 11.57倍 | 0.92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
該当銘柄がありません
チャート関連のコラム
