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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 6,910 | 6,920 | 6,720 | 6,880 | -30 | -0.4% | 4,900 |
| 2025/03/24 | 7,000 | 7,050 | 6,880 | 6,910 | -140 | -2% | 6,700 |
| 2025/03/21 | 7,050 | 7,140 | 7,050 | 7,050 | ±0 | ±0% | 4,900 |
| 2025/03/19 | 7,170 | 7,190 | 7,050 | 7,050 | -100 | -1.4% | 4,100 |
| 2025/03/18 | 7,270 | 7,350 | 7,070 | 7,150 | -80 | -1.1% | 3,600 |
| 2025/03/17 | 6,950 | 7,230 | 6,950 | 7,230 | +250 | +3.6% | 3,100 |
| 2025/03/14 | 7,000 | 7,020 | 6,940 | 6,980 | -20 | -0.3% | 3,000 |
| 2025/03/13 | 6,940 | 7,150 | 6,940 | 7,000 | +20 | +0.3% | 7,800 |
| 2025/03/12 | 7,230 | 7,230 | 6,980 | 6,980 | -320 | -4.4% | 4,300 |
| 2025/03/11 | 7,230 | 7,400 | 6,850 | 7,300 | -220 | -2.9% | 18,900 |
| 2025/03/10 | 7,550 | 7,670 | 7,480 | 7,520 | +80 | +1.1% | 10,200 |
| 2025/03/07 | 7,240 | 7,540 | 7,190 | 7,440 | +180 | +2.5% | 11,200 |
| 2025/03/06 | 7,170 | 7,290 | 7,170 | 7,260 | +130 | +1.8% | 2,900 |
| 2025/03/05 | 7,180 | 7,180 | 7,030 | 7,130 | -60 | -0.8% | 2,200 |
| 2025/03/04 | 7,190 | 7,190 | 6,960 | 7,190 | -10 | -0.1% | 5,300 |
| 2025/03/03 | 6,940 | 7,200 | 6,930 | 7,200 | +310 | +4.5% | 11,800 |
| 2025/02/28 | 6,940 | 6,940 | 6,840 | 6,890 | -50 | -0.7% | 2,300 |
| 2025/02/27 | 6,940 | 6,940 | 6,860 | 6,940 | ±0 | ±0% | 4,100 |
| 2025/02/26 | 6,830 | 6,980 | 6,830 | 6,940 | +140 | +2.1% | 3,700 |
| 2025/02/25 | 6,710 | 6,830 | 6,710 | 6,800 | -30 | -0.4% | 3,500 |
| 2025/02/21 | 6,900 | 6,900 | 6,790 | 6,830 | -70 | -1% | 4,800 |
| 2025/02/20 | 6,940 | 6,990 | 6,830 | 6,900 | +40 | +0.6% | 5,300 |
| 2025/02/19 | 6,780 | 7,000 | 6,780 | 6,860 | -20 | -0.3% | 9,500 |
| 2025/02/18 | 6,860 | 6,950 | 6,780 | 6,880 | +20 | +0.3% | 10,200 |
| 2025/02/17 | 6,800 | 6,910 | 6,630 | 6,860 | +350 | +5.4% | 17,200 |
| 2025/02/14 | 6,520 | 6,550 | 6,400 | 6,510 | +10 | +0.2% | 7,800 |
| 2025/02/13 | 6,500 | 6,510 | 6,400 | 6,500 | +40 | +0.6% | 3,500 |
| 2025/02/12 | 6,510 | 6,530 | 6,410 | 6,460 | ±0 | ±0% | 4,700 |
| 2025/02/10 | 6,320 | 6,550 | 6,250 | 6,460 | +120 | +1.9% | 6,800 |
| 2025/02/07 | 6,360 | 6,360 | 6,260 | 6,340 | -20 | -0.3% | 3,000 |
| 2025/02/06 | 6,360 | 6,390 | 6,230 | 6,360 | ±0 | ±0% | 2,500 |
| 2025/02/05 | 6,360 | 6,370 | 6,350 | 6,360 | +70 | +1.1% | 500 |
| 2025/02/04 | 6,350 | 6,350 | 6,240 | 6,290 | +50 | +0.8% | 1,700 |
| 2025/02/03 | 6,300 | 6,360 | 6,180 | 6,240 | -70 | -1.1% | 2,700 |
| 2025/01/31 | 6,320 | 6,320 | 6,260 | 6,310 | -10 | -0.2% | 1,500 |
| 2025/01/30 | 6,370 | 6,370 | 6,260 | 6,320 | -30 | -0.5% | 1,100 |
| 2025/01/29 | 6,300 | 6,350 | 6,240 | 6,350 | +30 | +0.5% | 2,200 |
| 2025/01/28 | 6,070 | 6,350 | 6,070 | 6,320 | +260 | +4.3% | 8,100 |
| 2025/01/27 | 5,950 | 6,060 | 5,950 | 6,060 | +170 | +2.9% | 2,200 |
| 2025/01/24 | 5,890 | 5,920 | 5,790 | 5,890 | +10 | +0.2% | 3,900 |
| 2025/01/23 | 5,920 | 5,920 | 5,870 | 5,880 | -50 | -0.8% | 4,600 |
| 2025/01/22 | 5,890 | 5,930 | 5,890 | 5,930 | ±0 | ±0% | 500 |
| 2025/01/21 | 5,930 | 5,930 | 5,840 | 5,930 | +90 | +1.5% | 1,100 |
| 2025/01/20 | 5,840 | 5,930 | 5,830 | 5,840 | +10 | +0.2% | 2,100 |
| 2025/01/17 | 5,810 | 5,850 | 5,610 | 5,830 | ±0 | ±0% | 4,400 |
| 2025/01/16 | 5,890 | 5,900 | 5,750 | 5,830 | -20 | -0.3% | 3,000 |
| 2025/01/15 | 5,910 | 5,950 | 5,780 | 5,850 | -60 | -1% | 3,400 |
| 2025/01/14 | 5,850 | 5,910 | 5,790 | 5,910 | +80 | +1.4% | 3,100 |
| 2025/01/10 | 6,020 | 6,020 | 5,760 | 5,830 | -190 | -3.2% | 4,100 |
| 2025/01/09 | 5,840 | 6,020 | 5,840 | 6,020 | +200 | +3.4% | 5,600 |
101～
150
件表示中 / 3765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 | 553,000円 | +5.1% | -1.5% | 1.81% | 5.76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 |
| Ｍｉｓｕｍｉ | 170,000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 |
| グリーンクロス | 121,000円 | +7.3% | +4.3% | 3.06% | 8.45倍 | 0.91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 |
| ジェリービー | 25,200円 | +44.5% | - | 0.00% | - | 57.66倍 |
|
若い女性向け非皮革靴展開。ブランド名・商号統一。卸撤退と小売り規模縮小。ＥＣ販売に軸足 |
| 石光商事 | 131,400円 | +6.0% | +10.9% | 2.89% | 10.51倍 | 0.84倍 |
|
コーヒー主力の輸入商社。１９０６年創業の老舗。業務用に強くシェア首位。冷凍、常温食品も |
市場注目の銘柄
チャート関連のコラム
