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 |
|---|---|---|---|---|---|---|---|
| 2024/06/05 | 4,250 | 4,400 | 4,210 | 4,400 | +95 | +2.2% | 2,700 |
| 2024/06/04 | 4,490 | 4,490 | 4,275 | 4,305 | -155 | -3.5% | 8,700 |
| 2024/06/03 | 4,585 | 4,585 | 4,460 | 4,460 | -70 | -1.5% | 2,500 |
| 2024/05/31 | 4,600 | 4,600 | 4,480 | 4,530 | -50 | -1.1% | 5,700 |
| 2024/05/30 | 4,600 | 4,645 | 4,555 | 4,580 | -10 | -0.2% | 1,400 |
| 2024/05/29 | 4,635 | 4,635 | 4,550 | 4,590 | +25 | +0.5% | 2,700 |
| 2024/05/28 | 4,600 | 4,635 | 4,565 | 4,565 | +10 | +0.2% | 1,300 |
| 2024/05/27 | 4,605 | 4,605 | 4,500 | 4,555 | -50 | -1.1% | 2,200 |
| 2024/05/24 | 4,525 | 4,660 | 4,520 | 4,605 | +60 | +1.3% | 4,400 |
| 2024/05/23 | 4,635 | 4,650 | 4,545 | 4,545 | -90 | -1.9% | 3,600 |
| 2024/05/22 | 4,540 | 4,640 | 4,500 | 4,635 | +110 | +2.4% | 6,000 |
| 2024/05/21 | 4,755 | 4,790 | 4,500 | 4,525 | -60 | -1.3% | 18,800 |
| 2024/05/20 | 4,355 | 4,610 | 4,225 | 4,585 | +190 | +4.3% | 9,700 |
| 2024/05/17 | 3,965 | 4,485 | 3,960 | 4,395 | +530 | +13.7% | 36,400 |
| 2024/05/16 | 3,885 | 3,985 | 3,830 | 3,865 | +5 | +0.1% | 9,000 |
| 2024/05/15 | 3,860 | 3,980 | 3,860 | 3,860 | -30 | -0.8% | 6,700 |
| 2024/05/14 | 3,920 | 3,920 | 3,865 | 3,890 | -40 | -1% | 3,600 |
| 2024/05/13 | 3,930 | 3,980 | 3,910 | 3,930 | ±0 | ±0% | 1,100 |
| 2024/05/10 | 3,935 | 3,970 | 3,930 | 3,930 | ±0 | ±0% | 1,200 |
| 2024/05/09 | 3,975 | 3,975 | 3,930 | 3,930 | -70 | -1.8% | 600 |
| 2024/05/08 | 4,000 | 4,030 | 3,960 | 4,000 | ±0 | ±0% | 1,600 |
| 2024/05/07 | 4,060 | 4,060 | 3,985 | 4,000 | -60 | -1.5% | 2,800 |
| 2024/05/02 | 4,065 | 4,180 | 4,060 | 4,060 | +65 | +1.6% | 12,000 |
| 2024/05/01 | 3,990 | 4,070 | 3,990 | 3,995 | +45 | +1.1% | 1,400 |
| 2024/04/30 | 3,975 | 3,985 | 3,950 | 3,950 | -25 | -0.6% | 2,100 |
| 2024/04/26 | 3,910 | 3,975 | 3,810 | 3,975 | -5 | -0.1% | 4,300 |
| 2024/04/25 | 3,990 | 3,990 | 3,930 | 3,980 | -15 | -0.4% | 800 |
| 2024/04/24 | 3,870 | 3,995 | 3,870 | 3,995 | +135 | +3.5% | 2,700 |
| 2024/04/23 | 3,930 | 3,930 | 3,770 | 3,860 | -70 | -1.8% | 6,500 |
| 2024/04/22 | 3,965 | 3,965 | 3,890 | 3,930 | -35 | -0.9% | 4,300 |
| 2024/04/19 | 4,000 | 4,000 | 3,880 | 3,965 | -25 | -0.6% | 2,800 |
| 2024/04/18 | 3,910 | 3,990 | 3,855 | 3,990 | +80 | +2% | 2,100 |
| 2024/04/17 | 3,970 | 3,970 | 3,900 | 3,910 | -65 | -1.6% | 3,400 |
| 2024/04/16 | 4,020 | 4,035 | 3,975 | 3,975 | -35 | -0.9% | 2,900 |
| 2024/04/15 | 4,035 | 4,060 | 3,985 | 4,010 | -30 | -0.7% | 2,300 |
| 2024/04/12 | 4,050 | 4,095 | 4,010 | 4,040 | -20 | -0.5% | 2,300 |
| 2024/04/11 | 4,090 | 4,150 | 4,060 | 4,060 | +40 | +1% | 2,300 |
| 2024/04/10 | 4,120 | 4,120 | 4,020 | 4,020 | -80 | -2% | 2,800 |
| 2024/04/09 | 3,970 | 4,110 | 3,970 | 4,100 | +150 | +3.8% | 6,500 |
| 2024/04/08 | 3,945 | 3,950 | 3,855 | 3,950 | +30 | +0.8% | 2,000 |
| 2024/04/05 | 3,860 | 3,930 | 3,860 | 3,920 | +10 | +0.3% | 2,800 |
| 2024/04/04 | 3,910 | 3,980 | 3,910 | 3,910 | +70 | +1.8% | 3,300 |
| 2024/04/03 | 3,835 | 3,860 | 3,825 | 3,840 | -40 | -1% | 1,700 |
| 2024/04/02 | 3,880 | 3,880 | 3,805 | 3,880 | +25 | +0.6% | 3,700 |
| 2024/04/01 | 3,730 | 3,980 | 3,730 | 3,855 | +140 | +3.8% | 8,000 |
| 2024/03/29 | 3,705 | 3,730 | 3,705 | 3,715 | +10 | +0.3% | 1,200 |
| 2024/03/28 | 3,750 | 3,750 | 3,670 | 3,705 | -45 | -1.2% | 2,000 |
| 2024/03/27 | 3,775 | 3,795 | 3,730 | 3,750 | -25 | -0.7% | 1,900 |
| 2024/03/26 | 3,820 | 3,860 | 3,770 | 3,775 | -50 | -1.3% | 3,700 |
| 2024/03/25 | 3,820 | 3,950 | 3,820 | 3,825 | +45 | +1.2% | 10,300 |
251～
300
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 | 558,000円 | +5.1% | -1.5% | 1.79% | 5.81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 | 88,100円 | +3.4% | - | 0.57% | 28.97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 | 301,000円 | +2.9% | +1.1% | 4.32% | 7.64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 | 122,700円 | +20.0% | -2.7% | 5.05% | 16.18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 | 306,000円 | +7.4% | +2.8% | 4.67% | 7.53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
