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 |
|---|---|---|---|---|---|---|---|
| 2021/05/11 | 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 |
| 2021/03/01 | 1,748 | 1,749 | 1,741 | 1,749 | - | - | 300 |
| 2021/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/02/25 | 1,780 | 1,780 | 1,777 | 1,777 | +24 | +1.4% | 400 |
1051～
1100
件表示中 / 3767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 | 548,000円 | +5.1% | -1.5% | 1.82% | 5.71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 | 123,400円 | +7.3% | +4.3% | 3.00% | 8.62倍 | 0.93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 |
| 万世電機 | 666,000円 | +6.5% | +10.5% | 2.25% | 12.29倍 | 0.92倍 |
|
三菱電機の総代理店。生産システム開発に強み。大阪、兵庫が地盤だが、首都圏営業を強化 |
| Ｍｉｓｕｍｉ | 170,100円 | +4.2% | -6.7% | 2.94% | 15.43倍 | 0.49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 |
| ミタチ | 129,700円 | +1.9% | -15.9% | 4.63% | 6.89倍 | 0.66倍 |
|
ＯＡ機器、工作機械、車載用向け電子部品、液晶扱う専門商社。フィリピンで情報機器端末生産も |
市場注目の銘柄
チャート関連のコラム
