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 |
|---|---|---|---|---|---|---|---|
| 2021/05/14 | 1,791 | 1,800 | 1,766 | 1,766 | -34 | -1.9% | 800 |
| 2021/05/13 | 1,780 | 1,830 | 1,780 | 1,800 | +10 | +0.6% | 1,100 |
| 2021/05/12 | 1,800 | 1,800 | 1,790 | 1,790 | - | - | 700 |
| 2021/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/10 | 1,825 | 1,828 | 1,793 | 1,793 | +8 | +0.4% | 400 |
| 2021/05/07 | 1,785 | 1,785 | 1,785 | 1,785 | +28 | +1.6% | 500 |
| 2021/05/06 | 1,780 | 1,780 | 1,757 | 1,757 | -28 | -1.6% | 1,600 |
| 2021/04/30 | 1,799 | 1,799 | 1,785 | 1,785 | ±0 | ±0% | 1,100 |
| 2021/04/28 | 1,785 | 1,785 | 1,785 | 1,785 | ±0 | ±0% | 100 |
| 2021/04/27 | 1,780 | 1,785 | 1,780 | 1,785 | - | - | 200 |
| 2021/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/23 | 1,834 | 1,834 | 1,770 | 1,770 | -24 | -1.3% | 900 |
| 2021/04/22 | 1,800 | 1,800 | 1,794 | 1,794 | +15 | +0.8% | 200 |
| 2021/04/21 | 1,779 | 1,779 | 1,779 | 1,779 | +9 | +0.5% | 300 |
| 2021/04/20 | 1,777 | 1,800 | 1,757 | 1,770 | -16 | -0.9% | 3,500 |
| 2021/04/19 | 1,850 | 1,850 | 1,786 | 1,786 | -64 | -3.5% | 3,300 |
| 2021/04/16 | 1,870 | 1,870 | 1,850 | 1,850 | -51 | -2.7% | 1,000 |
| 2021/04/15 | 1,901 | 1,901 | 1,901 | 1,901 | +31 | +1.7% | 100 |
| 2021/04/14 | 1,898 | 1,898 | 1,870 | 1,870 | -20 | -1.1% | 700 |
| 2021/04/13 | 1,938 | 1,938 | 1,890 | 1,890 | - | - | 1,100 |
| 2021/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/07 | 1,938 | 1,938 | 1,938 | 1,938 | +5 | +0.3% | 100 |
| 2021/04/06 | 1,967 | 1,967 | 1,875 | 1,933 | +33 | +1.7% | 1,300 |
| 2021/04/05 | 1,900 | 1,900 | 1,900 | 1,900 | -10 | -0.5% | 300 |
| 2021/04/02 | 1,913 | 1,913 | 1,910 | 1,910 | +10 | +0.5% | 300 |
| 2021/04/01 | 1,950 | 1,950 | 1,900 | 1,900 | -20 | -1% | 300 |
| 2021/03/31 | 1,950 | 1,950 | 1,920 | 1,920 | -20 | -1% | 1,200 |
| 2021/03/30 | 1,941 | 1,941 | 1,940 | 1,940 | -40 | -2% | 600 |
| 2021/03/29 | 1,950 | 1,980 | 1,950 | 1,980 | +60 | +3.1% | 300 |
| 2021/03/26 | 1,950 | 1,950 | 1,920 | 1,920 | -10 | -0.5% | 400 |
| 2021/03/25 | 1,952 | 1,952 | 1,916 | 1,930 | +10 | +0.5% | 1,700 |
| 2021/03/24 | 1,920 | 1,920 | 1,912 | 1,920 | -40 | -2% | 900 |
| 2021/03/23 | 1,989 | 1,989 | 1,960 | 1,960 | -29 | -1.5% | 1,800 |
| 2021/03/22 | 1,970 | 1,989 | 1,970 | 1,989 | +19 | +1% | 1,800 |
| 2021/03/19 | 1,920 | 1,970 | 1,920 | 1,970 | +50 | +2.6% | 900 |
| 2021/03/18 | 1,870 | 1,940 | 1,870 | 1,920 | +10 | +0.5% | 1,400 |
| 2021/03/17 | 1,886 | 1,910 | 1,886 | 1,910 | +23 | +1.2% | 600 |
| 2021/03/16 | 1,821 | 1,887 | 1,821 | 1,887 | +83 | +4.6% | 300 |
| 2021/03/15 | 1,818 | 1,860 | 1,790 | 1,804 | -8 | -0.4% | 2,100 |
| 2021/03/12 | 1,810 | 1,812 | 1,810 | 1,812 | +31 | +1.7% | 600 |
| 2021/03/11 | 1,813 | 1,813 | 1,781 | 1,781 | - | - | 700 |
| 2021/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/09 | 1,800 | 1,809 | 1,785 | 1,785 | +1 | +0.1% | 1,400 |
| 2021/03/08 | 1,781 | 1,784 | 1,781 | 1,784 | +4 | +0.2% | 200 |
| 2021/03/05 | 1,780 | 1,795 | 1,771 | 1,780 | -15 | -0.8% | 1,600 |
| 2021/03/04 | 1,795 | 1,795 | 1,795 | 1,795 | -4 | -0.2% | 1,900 |
| 2021/03/03 | 1,810 | 1,810 | 1,799 | 1,799 | +29 | +1.6% | 1,300 |
| 2021/03/02 | 1,754 | 1,822 | 1,754 | 1,770 | +21 | +1.2% | 700 |
1001～
1050
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
