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 |
|---|---|---|---|---|---|---|---|
| 2018/01/24 | 3,950 | 4,305 | 3,945 | 4,305 | +410 | +10.5% | 36,600 |
| 2018/01/23 | 3,820 | 3,930 | 3,805 | 3,895 | +165 | +4.4% | 16,700 |
| 2018/01/22 | 3,555 | 3,800 | 3,555 | 3,730 | +175 | +4.9% | 13,800 |
| 2018/01/19 | 3,620 | 3,620 | 3,540 | 3,555 | -135 | -3.7% | 15,700 |
| 2018/01/18 | 3,850 | 3,850 | 3,660 | 3,690 | -175 | -4.5% | 13,300 |
| 2018/01/17 | 3,885 | 3,885 | 3,825 | 3,865 | -30 | -0.8% | 5,300 |
| 2018/01/16 | 3,825 | 3,895 | 3,810 | 3,895 | +40 | +1% | 4,500 |
| 2018/01/15 | 3,830 | 3,855 | 3,830 | 3,855 | ±0 | ±0% | 3,400 |
| 2018/01/12 | 3,855 | 3,885 | 3,835 | 3,855 | -45 | -1.2% | 3,400 |
| 2018/01/11 | 3,880 | 3,920 | 3,850 | 3,900 | -25 | -0.6% | 9,900 |
| 2018/01/10 | 3,955 | 3,960 | 3,910 | 3,925 | -30 | -0.8% | 3,900 |
| 2018/01/09 | 4,035 | 4,065 | 3,930 | 3,955 | -80 | -2% | 7,100 |
| 2018/01/05 | 3,950 | 4,035 | 3,940 | 4,035 | +85 | +2.2% | 5,700 |
| 2018/01/04 | 3,865 | 4,010 | 3,820 | 3,950 | +130 | +3.4% | 6,500 |
| 2017/12/29 | 3,925 | 3,955 | 3,815 | 3,820 | -100 | -2.6% | 10,600 |
| 2017/12/28 | 3,970 | 4,005 | 3,920 | 3,920 | -20 | -0.5% | 4,000 |
| 2017/12/27 | 3,970 | 3,970 | 3,900 | 3,940 | -60 | -1.5% | 6,400 |
| 2017/12/26 | 4,045 | 4,050 | 3,905 | 4,000 | -90 | -2.2% | 8,100 |
| 2017/12/25 | 4,110 | 4,135 | 4,000 | 4,090 | -90 | -2.2% | 13,200 |
| 2017/12/22 | 4,245 | 4,275 | 4,150 | 4,180 | +5 | +0.1% | 5,500 |
| 2017/12/21 | 4,240 | 4,270 | 4,175 | 4,175 | +5 | +0.1% | 11,500 |
| 2017/12/20 | 4,175 | 4,190 | 4,100 | 4,170 | ±0 | ±0% | 4,000 |
| 2017/12/19 | 4,075 | 4,170 | 4,005 | 4,170 | +95 | +2.3% | 6,000 |
| 2017/12/18 | 4,025 | 4,075 | 4,025 | 4,075 | +50 | +1.2% | 2,000 |
| 2017/12/15 | 4,060 | 4,100 | 3,930 | 4,025 | -35 | -0.9% | 9,700 |
| 2017/12/14 | 4,030 | 4,065 | 4,010 | 4,060 | -5 | -0.1% | 3,900 |
| 2017/12/13 | 4,045 | 4,065 | 3,955 | 4,065 | +15 | +0.4% | 5,200 |
| 2017/12/12 | 4,045 | 4,050 | 3,850 | 4,050 | +5 | +0.1% | 14,200 |
| 2017/12/11 | 4,130 | 4,130 | 4,005 | 4,045 | +5 | +0.1% | 6,100 |
| 2017/12/08 | 4,150 | 4,170 | 4,025 | 4,040 | -110 | -2.7% | 5,900 |
| 2017/12/07 | 4,220 | 4,220 | 4,120 | 4,150 | -110 | -2.6% | 5,300 |
| 2017/12/06 | 4,280 | 4,280 | 3,995 | 4,260 | -35 | -0.8% | 19,600 |
| 2017/12/05 | 4,315 | 4,385 | 4,185 | 4,295 | -25 | -0.6% | 11,800 |
| 2017/12/04 | 3,955 | 4,325 | 3,955 | 4,320 | +405 | +10.3% | 25,900 |
| 2017/12/01 | 3,970 | 3,990 | 3,860 | 3,915 | -5 | -0.1% | 5,300 |
| 2017/11/30 | 4,120 | 4,120 | 3,765 | 3,920 | -240 | -5.8% | 39,600 |
| 2017/11/29 | 4,190 | 4,350 | 4,135 | 4,160 | -30 | -0.7% | 10,900 |
| 2017/11/28 | 4,185 | 4,275 | 3,740 | 4,190 | +40 | +1% | 30,000 |
| 2017/11/27 | 4,280 | 4,385 | 4,020 | 4,150 | -200 | -4.6% | 22,300 |
| 2017/11/24 | 4,135 | 4,385 | 4,130 | 4,350 | +285 | +7% | 28,000 |
| 2017/11/22 | 3,985 | 4,135 | 3,880 | 4,065 | +195 | +5% | 17,100 |
| 2017/11/21 | 4,000 | 4,005 | 3,810 | 3,870 | -55 | -1.4% | 20,300 |
| 2017/11/20 | 3,800 | 4,065 | 3,725 | 3,925 | +110 | +2.9% | 27,200 |
| 2017/11/17 | 3,490 | 4,145 | 3,490 | 3,815 | +365 | +10.6% | 72,300 |
| 2017/11/16 | 3,380 | 3,500 | 3,305 | 3,450 | +65 | +1.9% | 19,800 |
| 2017/11/15 | 3,390 | 3,500 | 3,280 | 3,385 | +60 | +1.8% | 44,600 |
| 2017/11/14 | 3,275 | 3,380 | 3,190 | 3,325 | +175 | +5.6% | 45,500 |
| 2017/11/13 | 3,315 | 3,345 | 3,150 | 3,150 | -70 | -2.2% | 32,300 |
| 2017/11/10 | 3,160 | 3,265 | 3,140 | 3,220 | +25 | +0.8% | 9,400 |
| 2017/11/09 | 3,365 | 3,460 | 3,080 | 3,195 | -135 | -4.1% | 44,000 |
1851～
1900
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 | - | +5.1% | -1.5% | - | - | - |
|
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 | - | +7.3% | +4.3% | - | - | - |
|
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 | - | +6.5% | +10.5% | - | - | - |
|
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 | - | +4.2% | -6.7% | - | - | - |
|
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 | - | +1.9% | -15.9% | - | - | - |
|
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
該当銘柄がありません
チャート関連のコラム
