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 |
|---|---|---|---|---|---|---|---|
| 2021/07/27 | 1,867 | 1,877 | 1,867 | 1,877 | +11 | +0.6% | 2,800 |
| 2021/07/26 | 1,868 | 1,870 | 1,840 | 1,866 | -4 | -0.2% | 500 |
| 2021/07/21 | 1,900 | 1,900 | 1,866 | 1,870 | -14 | -0.7% | 5,200 |
| 2021/07/20 | 1,864 | 1,900 | 1,864 | 1,884 | +9 | +0.5% | 800 |
| 2021/07/19 | 1,865 | 1,875 | 1,865 | 1,875 | +11 | +0.6% | 1,100 |
| 2021/07/16 | 1,835 | 1,864 | 1,835 | 1,864 | +31 | +1.7% | 300 |
| 2021/07/15 | 1,847 | 1,873 | 1,833 | 1,833 | -37 | -2% | 2,200 |
| 2021/07/14 | 1,880 | 1,880 | 1,858 | 1,870 | -19 | -1% | 300 |
| 2021/07/13 | 1,888 | 1,889 | 1,888 | 1,889 | +6 | +0.3% | 200 |
| 2021/07/12 | 1,883 | 1,883 | 1,883 | 1,883 | +20 | +1.1% | 100 |
| 2021/07/09 | 1,863 | 1,863 | 1,850 | 1,863 | +2 | +0.1% | 300 |
| 2021/07/08 | 1,909 | 1,909 | 1,861 | 1,861 | -23 | -1.2% | 700 |
| 2021/07/07 | 1,907 | 1,907 | 1,884 | 1,884 | - | - | 400 |
| 2021/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/05 | 1,896 | 1,907 | 1,876 | 1,876 | -34 | -1.8% | 1,500 |
| 2021/07/02 | 1,880 | 1,910 | 1,880 | 1,910 | - | - | 200 |
| 2021/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/30 | 1,867 | 1,870 | 1,862 | 1,866 | - | - | 1,000 |
| 2021/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/28 | 1,831 | 1,851 | 1,831 | 1,851 | +8 | +0.4% | 700 |
| 2021/06/25 | 1,838 | 1,850 | 1,810 | 1,843 | +43 | +2.4% | 1,500 |
| 2021/06/24 | 1,800 | 1,800 | 1,800 | 1,800 | - | - | 100 |
| 2021/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/22 | 1,800 | 1,800 | 1,800 | 1,800 | +10 | +0.6% | 100 |
| 2021/06/21 | 1,799 | 1,799 | 1,790 | 1,790 | -25 | -1.4% | 400 |
| 2021/06/18 | 1,815 | 1,815 | 1,815 | 1,815 | +1 | +0.1% | 100 |
| 2021/06/17 | 1,814 | 1,814 | 1,814 | 1,814 | -35 | -1.9% | 100 |
| 2021/06/16 | 1,805 | 1,849 | 1,805 | 1,849 | +4 | +0.2% | 900 |
| 2021/06/15 | 1,838 | 1,845 | 1,838 | 1,845 | +7 | +0.4% | 300 |
| 2021/06/14 | 1,840 | 1,840 | 1,835 | 1,838 | +38 | +2.1% | 300 |
| 2021/06/11 | 1,800 | 1,800 | 1,800 | 1,800 | -10 | -0.6% | 200 |
| 2021/06/10 | 1,832 | 1,832 | 1,791 | 1,810 | -5 | -0.3% | 1,300 |
| 2021/06/09 | 1,807 | 1,815 | 1,800 | 1,815 | +15 | +0.8% | 700 |
| 2021/06/08 | 1,805 | 1,807 | 1,800 | 1,800 | -5 | -0.3% | 2,400 |
| 2021/06/07 | 1,801 | 1,805 | 1,801 | 1,805 | +19 | +1.1% | 700 |
| 2021/06/04 | 1,800 | 1,810 | 1,786 | 1,786 | -54 | -2.9% | 1,400 |
| 2021/06/03 | 1,792 | 1,844 | 1,781 | 1,840 | +48 | +2.7% | 2,900 |
| 2021/06/02 | 1,812 | 1,812 | 1,789 | 1,792 | -20 | -1.1% | 1,200 |
| 2021/06/01 | 1,790 | 1,847 | 1,790 | 1,812 | +12 | +0.7% | 700 |
| 2021/05/31 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 500 |
| 2021/05/28 | 1,780 | 1,802 | 1,780 | 1,800 | - | - | 1,200 |
| 2021/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/26 | 1,768 | 1,802 | 1,768 | 1,802 | +28 | +1.6% | 1,200 |
| 2021/05/25 | 1,775 | 1,777 | 1,774 | 1,774 | +9 | +0.5% | 700 |
| 2021/05/24 | 1,800 | 1,800 | 1,758 | 1,765 | -35 | -1.9% | 1,100 |
| 2021/05/21 | 1,797 | 1,800 | 1,797 | 1,800 | +3 | +0.2% | 300 |
| 2021/05/20 | 1,784 | 1,797 | 1,777 | 1,797 | -2 | -0.1% | 400 |
| 2021/05/19 | 1,790 | 1,799 | 1,790 | 1,799 | +22 | +1.2% | 400 |
| 2021/05/18 | 1,780 | 1,780 | 1,770 | 1,777 | -3 | -0.2% | 300 |
| 2021/05/17 | 1,790 | 1,833 | 1,780 | 1,780 | +14 | +0.8% | 2,600 |
951～
1000
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 | 559,000円 | +5.1% | -1.5% | 1.79% | 5.82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 | 88,200円 | +3.4% | - | 0.57% | 29.00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 | 300,000円 | +2.9% | +1.1% | 4.33% | 7.61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 | 122,500円 | +20.0% | -2.7% | 5.06% | 16.15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 | 305,500円 | +7.4% | +2.8% | 4.68% | 7.52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
