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 |
|---|---|---|---|---|---|---|---|
| 2022/03/08 | 1,872 | 1,873 | 1,860 | 1,860 | -15 | -0.8% | 1,400 |
| 2022/03/07 | 1,911 | 1,911 | 1,875 | 1,875 | -33 | -1.7% | 2,500 |
| 2022/03/04 | 1,932 | 1,932 | 1,908 | 1,908 | -23 | -1.2% | 500 |
| 2022/03/03 | 1,918 | 1,932 | 1,918 | 1,931 | +13 | +0.7% | 300 |
| 2022/03/02 | 1,905 | 1,918 | 1,884 | 1,918 | +7 | +0.4% | 3,100 |
| 2022/03/01 | 1,920 | 1,924 | 1,911 | 1,911 | -4 | -0.2% | 1,100 |
| 2022/02/28 | 1,935 | 1,935 | 1,915 | 1,915 | -25 | -1.3% | 700 |
| 2022/02/25 | 1,920 | 1,940 | 1,919 | 1,940 | +23 | +1.2% | 600 |
| 2022/02/24 | 1,932 | 1,932 | 1,917 | 1,917 | -15 | -0.8% | 500 |
| 2022/02/22 | 1,932 | 1,932 | 1,932 | 1,932 | ±0 | ±0% | 300 |
| 2022/02/21 | 1,901 | 1,932 | 1,900 | 1,932 | -3 | -0.2% | 1,100 |
| 2022/02/18 | 1,910 | 1,935 | 1,910 | 1,935 | +13 | +0.7% | 1,000 |
| 2022/02/17 | 1,922 | 1,922 | 1,922 | 1,922 | -3 | -0.2% | 200 |
| 2022/02/16 | 1,920 | 1,933 | 1,920 | 1,925 | +24 | +1.3% | 500 |
| 2022/02/15 | 1,911 | 1,911 | 1,901 | 1,901 | -7 | -0.4% | 400 |
| 2022/02/14 | 1,926 | 1,931 | 1,908 | 1,908 | -26 | -1.3% | 1,200 |
| 2022/02/10 | 1,954 | 1,954 | 1,933 | 1,934 | -20 | -1% | 3,400 |
| 2022/02/09 | 1,937 | 1,954 | 1,935 | 1,954 | +17 | +0.9% | 1,100 |
| 2022/02/08 | 1,916 | 1,937 | 1,915 | 1,937 | +20 | +1% | 700 |
| 2022/02/07 | 1,921 | 1,926 | 1,917 | 1,917 | -38 | -1.9% | 1,100 |
| 2022/02/04 | 1,938 | 1,955 | 1,920 | 1,955 | +17 | +0.9% | 900 |
| 2022/02/03 | 1,940 | 1,940 | 1,902 | 1,938 | -7 | -0.4% | 1,600 |
| 2022/02/02 | 1,910 | 1,945 | 1,910 | 1,945 | +22 | +1.1% | 1,500 |
| 2022/02/01 | 1,935 | 1,940 | 1,923 | 1,923 | +3 | +0.2% | 800 |
| 2022/01/31 | 1,900 | 1,926 | 1,900 | 1,920 | +29 | +1.5% | 700 |
| 2022/01/28 | 1,888 | 1,891 | 1,888 | 1,891 | -16 | -0.8% | 600 |
| 2022/01/27 | 1,915 | 1,915 | 1,863 | 1,907 | -30 | -1.5% | 2,300 |
| 2022/01/26 | 1,915 | 1,938 | 1,915 | 1,937 | +17 | +0.9% | 1,000 |
| 2022/01/25 | 1,955 | 1,959 | 1,920 | 1,920 | -49 | -2.5% | 800 |
| 2022/01/24 | 1,911 | 1,969 | 1,911 | 1,969 | +38 | +2% | 400 |
| 2022/01/21 | 1,944 | 1,961 | 1,916 | 1,931 | -13 | -0.7% | 1,600 |
| 2022/01/20 | 1,931 | 1,944 | 1,930 | 1,944 | +14 | +0.7% | 1,200 |
| 2022/01/19 | 1,964 | 1,964 | 1,930 | 1,930 | -44 | -2.2% | 2,200 |
| 2022/01/18 | 1,976 | 1,976 | 1,962 | 1,974 | -3 | -0.2% | 2,600 |
| 2022/01/17 | 1,977 | 1,977 | 1,977 | 1,977 | +1 | +0.1% | 400 |
| 2022/01/14 | 1,961 | 1,976 | 1,950 | 1,976 | -4 | -0.2% | 2,100 |
| 2022/01/13 | 1,987 | 1,987 | 1,980 | 1,980 | -12 | -0.6% | 1,000 |
| 2022/01/12 | 2,040 | 2,040 | 1,992 | 1,992 | -10 | -0.5% | 1,000 |
| 2022/01/11 | 1,982 | 2,010 | 1,981 | 2,002 | -18 | -0.9% | 1,100 |
| 2022/01/07 | 2,018 | 2,065 | 1,972 | 2,020 | +35 | +1.8% | 2,100 |
| 2022/01/06 | 1,985 | 1,985 | 1,970 | 1,985 | -10 | -0.5% | 900 |
| 2022/01/05 | 1,979 | 1,995 | 1,970 | 1,995 | +15 | +0.8% | 800 |
| 2022/01/04 | 2,016 | 2,066 | 1,930 | 1,980 | -19 | -1% | 11,700 |
| 2021/12/30 | 1,980 | 1,999 | 1,979 | 1,999 | - | - | 2,200 |
| 2021/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/28 | 1,950 | 1,982 | 1,950 | 1,982 | +33 | +1.7% | 500 |
| 2021/12/27 | 1,928 | 1,949 | 1,928 | 1,949 | -19 | -1% | 3,500 |
| 2021/12/24 | 1,985 | 1,985 | 1,916 | 1,968 | -14 | -0.7% | 2,800 |
| 2021/12/23 | 1,931 | 1,982 | 1,930 | 1,982 | -14 | -0.7% | 1,600 |
| 2021/12/22 | 1,920 | 2,000 | 1,920 | 1,996 | +36 | +1.8% | 2,200 |
801～
850
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
