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 |
|---|---|---|---|---|---|---|---|
| 2026/08/12 | 7,400 | 7,470 | 7,230 | 7,270 | -730 | -9.1% | 19,900 |
| 2026/08/10 | 7,880 | 8,100 | 7,860 | 8,000 | +270 | +3.5% | 10,400 |
| 2026/08/07 | 7,700 | 7,800 | 7,700 | 7,730 | -60 | -0.8% | 2,400 |
| 2026/08/06 | 7,790 | 7,790 | 7,790 | 7,790 | +20 | +0.3% | 100 |
| 2026/08/05 | 7,790 | 7,790 | 7,720 | 7,770 | +60 | +0.8% | 1,800 |
| 2026/08/04 | 7,730 | 7,730 | 7,670 | 7,710 | +20 | +0.3% | 1,800 |
| 2026/08/03 | 7,670 | 7,740 | 7,670 | 7,690 | +40 | +0.5% | 1,100 |
| 2026/07/31 | 7,730 | 7,780 | 7,600 | 7,650 | +20 | +0.3% | 2,000 |
| 2026/07/30 | 7,440 | 7,630 | 7,440 | 7,630 | +130 | +1.7% | 700 |
| 2026/07/29 | 7,500 | 7,650 | 7,450 | 7,500 | +50 | +0.7% | 2,400 |
| 2026/07/28 | 7,770 | 7,770 | 7,450 | 7,450 | -230 | -3% | 2,800 |
| 2026/07/27 | 7,860 | 7,860 | 7,680 | 7,680 | -30 | -0.4% | 1,800 |
| 2026/07/24 | 7,920 | 7,920 | 7,650 | 7,710 | +80 | +1% | 2,400 |
| 2026/07/23 | 7,700 | 7,700 | 7,630 | 7,630 | -40 | -0.5% | 400 |
| 2026/07/22 | 7,660 | 7,730 | 7,650 | 7,670 | +40 | +0.5% | 1,300 |
| 2026/07/21 | 7,470 | 7,690 | 7,470 | 7,630 | +310 | +4.2% | 800 |
| 2026/07/17 | 7,800 | 7,850 | 7,320 | 7,320 | -580 | -7.3% | 4,300 |
| 2026/07/16 | 7,870 | 7,900 | 7,870 | 7,900 | +40 | +0.5% | 200 |
| 2026/07/15 | 7,650 | 7,860 | 7,650 | 7,860 | +260 | +3.4% | 2,000 |
| 2026/07/14 | 7,520 | 7,650 | 7,520 | 7,600 | +80 | +1.1% | 1,000 |
| 2026/07/13 | 7,590 | 7,590 | 7,370 | 7,520 | -70 | -0.9% | 1,300 |
| 2026/07/10 | 7,710 | 7,760 | 7,590 | 7,590 | -110 | -1.4% | 1,500 |
| 2026/07/09 | 7,640 | 7,700 | 7,530 | 7,700 | +100 | +1.3% | 1,100 |
| 2026/07/08 | 7,600 | 7,600 | 7,600 | 7,600 | -20 | -0.3% | 200 |
| 2026/07/07 | 7,900 | 7,900 | 7,600 | 7,620 | -240 | -3.1% | 3,900 |
| 2026/07/06 | 7,950 | 7,950 | 7,860 | 7,860 | -90 | -1.1% | 2,100 |
| 2026/07/03 | 7,610 | 7,950 | 7,610 | 7,950 | +360 | +4.7% | 3,700 |
| 2026/07/02 | 7,270 | 7,780 | 7,270 | 7,590 | +470 | +6.6% | 10,000 |
| 2026/07/01 | 7,190 | 7,250 | 7,120 | 7,120 | -50 | -0.7% | 1,900 |
| 2026/06/30 | 7,170 | 7,170 | 7,170 | 7,170 | +20 | +0.3% | 500 |
| 2026/06/29 | 7,170 | 7,250 | 7,150 | 7,150 | +100 | +1.4% | 1,900 |
| 2026/06/26 | 7,350 | 7,350 | 7,050 | 7,050 | -150 | -2.1% | 2,600 |
| 2026/06/25 | 7,140 | 7,310 | 7,140 | 7,200 | +100 | +1.4% | 1,900 |
| 2026/06/24 | 7,090 | 7,240 | 7,000 | 7,100 | -40 | -0.6% | 4,200 |
| 2026/06/23 | 7,340 | 7,390 | 7,100 | 7,140 | -240 | -3.3% | 2,900 |
| 2026/06/22 | 7,560 | 7,560 | 7,360 | 7,380 | -70 | -0.9% | 1,900 |
| 2026/06/19 | 7,450 | 7,520 | 7,430 | 7,450 | +140 | +1.9% | 3,100 |
| 2026/06/18 | 7,400 | 7,470 | 7,310 | 7,310 | +10 | +0.1% | 3,800 |
| 2026/06/17 | 7,300 | 7,300 | 7,300 | 7,300 | +40 | +0.6% | 1,200 |
| 2026/06/16 | 7,200 | 7,350 | 7,100 | 7,260 | +60 | +0.8% | 2,200 |
| 2026/06/15 | 7,220 | 7,250 | 7,000 | 7,200 | +80 | +1.1% | 1,600 |
| 2026/06/12 | 7,090 | 7,220 | 7,050 | 7,120 | +130 | +1.9% | 1,500 |
| 2026/06/11 | 7,220 | 7,220 | 6,890 | 6,990 | -390 | -5.3% | 5,600 |
| 2026/06/10 | 7,500 | 7,500 | 7,300 | 7,380 | -210 | -2.8% | 1,600 |
| 2026/06/09 | 7,450 | 7,600 | 7,430 | 7,590 | +290 | +4% | 1,300 |
| 2026/06/08 | 7,290 | 7,360 | 7,240 | 7,300 | -290 | -3.8% | 2,100 |
| 2026/06/05 | 7,330 | 7,590 | 7,250 | 7,590 | +280 | +3.8% | 2,500 |
| 2026/06/04 | 7,480 | 7,630 | 7,310 | 7,310 | -170 | -2.3% | 2,200 |
| 2026/06/03 | 7,300 | 7,500 | 7,230 | 7,480 | +30 | +0.4% | 2,200 |
| 2026/06/02 | 7,690 | 7,690 | 7,070 | 7,450 | -280 | -3.6% | 2,800 |
51～
100
件表示中 / 4053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 | 690,000円 | +10.6% | +30.2% | 1.45% | 5.33倍 | 0.60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 |
| 木徳神糧 | 176,100円 | +13.5% | -51.0% | 2.84% | 4.81倍 | 0.70倍 |
|
木徳と神糧物産が合併。米穀卸では規模首位級。海外販路を拡大中。鶏卵、鶏肉、飼料も手がける |
| 大木ヘルケア | 98,000円 | +3.0% | +47.7% | 3.06% | 7.20倍 | 0.39倍 |
|
一般用医薬品３大卸の一角。１６５８年創業。メーカー機能持つ子会社、大木製薬がＰＢ展開 |
| シンデンハイテ | 640,000円 | +84.5% | +473.6% | 3.67% | 6.03倍 | 1.62倍 |
|
半導体や液晶の専門商社。韓国ＳＫや中国ギガデバイスの製品扱い大、ＥＭＳやバッテリー育成 |
| クワザワＨＤ | 79,900円 | +4.9% | +6.2% | 3.75% | 10.28倍 | 0.69倍 |
|
北海道地盤の建材・土木資材商社。建設工事も行う。近年はリフォーム、住宅設備機器に進出 |
市場注目の銘柄
チャート関連のコラム
