8152 ソマール

8152
2024/09/18
時価
104億円
PER 予
7.38倍
2010年以降
赤字-49.22倍
(2010-2024年)
PBR
0.58倍
2010年以降
0.17-0.72倍
(2010-2024年)
配当 予
1.31%
ROE 予
7.82%
ROA 予
5%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
5,590
始値
5,690
高値
5,690
安値
5,150
終値 -4.65%
5,330
出来高 -22.5%
9,300

乖離率

株価(5日)
移動平均値
-0.26%
5,344
株価(25日)
移動平均値
+9.24%
4,879
出来高(5日)
移動平均値
-12.43%
10,620

2024/04/24~2024/09/18

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
09/185,6905,6905,1505,330-4.65%9,300104億4005万+9.24%7.380.58
09/175,6805,7805,4205,590-1.58%12,000109億4932万+15.38%7.740.61
09/135,2105,7405,1605,680+11.37%24,600111億2560万+18.9%7.870.62
09/125,1205,1305,0305,100+1.59%3,10099億8954万+8.44%7.060.55
09/115,0105,1104,8505,020+0.4%4,10098億3284万+8.07%6.950.54
09/104,9455,0604,9455,000+1.11%2,80097億9367万+9.27%6.920.54
09/094,7454,9454,7004,945-0.2%4,20096億8593万+9.94%6.850.54
09/064,9404,9554,8204,955-0.5%3,30097億552万+11.35%6.860.54
09/054,8555,0204,8554,980-0.3%4,30097億5449万+12.95%6.90.54
09/044,9705,0904,9554,995-3.38%48,00097億8387万+14.2%6.920.54
09/035,1605,2905,0405,170+0.58%8,300101億2665万+19.18%7.160.56
09/025,3205,3205,1405,140-0.58%10,300100億6789万+19.65%7.120.56
08/305,0605,3205,0605,170+3.19%15,300101億2665万+21.53%7.160.56
08/294,5105,1004,5105,010+12.21%27,50098億1325万+19.03%6.940.54
08/284,5054,5054,4554,465-2.08%80087億4574万+6.82%6.180.48
08/274,5354,5604,5304,560+0.11%2,40089億3182万+9.14%6.310.49
08/264,5504,5804,5054,555+0.11%2,50089億2203万+9.18%6.310.49
08/234,5854,5854,4654,550-0.76%2,00089億1223万+9.3%6.30.49
08/224,6154,6204,5604,585+0.77%1,60089億8079万+10.35%6.350.5
08/214,5604,5604,5404,550-1.73%1,40089億1223万+9.69%6.30.49
08/204,5754,6304,5754,630-0.32%2,20090億6893万+11.78%6.410.5
08/194,4654,6604,4654,645+2.77%4,50090億9831万+12.44%6.430.5
08/164,4204,5204,4004,520+2.96%2,50088億5347万+9.63%6.260.49
08/154,4754,4804,3904,390-1.24%3,80085億9884万+6.5%6.080.48
08/144,4904,5004,3954,445-0.56%4,40087億657万+7.68%6.160.48
08/134,3804,5204,2804,470+14.91%25,80087億5554万+8.15%6.190.48
08/093,8653,8953,6853,890+1.17%5,40076億1947万-5.97%5.390.42
08/083,6553,8453,6553,845+5.92%3,20075億3133万-7.68%5.320.42
08/073,3703,7003,3703,630+10%2,20071億1020万-13.37%5.030.39
08/063,4603,4953,1603,300+7.84%3,60064億6382万-21.91%4.570.36
08/053,4053,4053,0303,060-17.96%11,50059億9372万-28.42%4.240.33
08/023,7503,8253,7003,730-5.57%8,40073億607万-13.96%5.170.4
08/014,0254,0253,9103,950-3.54%2,70077億3699万-9.57%5.470.43
07/314,0154,0954,0104,095+0.24%3,00080億2101万-6.76%5.670.44
07/304,1204,1204,0254,085-0.97%2,90080億142万-7.39%5.660.44
07/294,0954,1954,0954,125+0.98%3,80080億7977万-6.86%5.710.45
07/264,0254,1503,9604,085+0.62%4,50080億142万-8.12%5.660.44
07/254,2754,2754,0604,060-5.14%7,00079億5246万-9.05%5.620.44
07/244,3554,3654,2754,280-2.84%4,70083億8338万-4.51%5.930.46
07/234,4204,4354,3804,405-0.34%1,00086億2822万-1.87%6.10.48
07/224,3204,4204,2504,420+2.2%5,90086億5760万-1.49%6.120.48
07/194,3504,3554,2604,325-0.57%4,10084億7152万-3.5%5.990.47
07/184,4104,4104,3204,350-1.58%8,30085億2049万-2.95%6.020.47
07/174,4304,4554,3854,420+0.45%2,60086億5760万-1.38%6.120.48
07/164,4804,4804,3654,400+1.38%4,90086億1842万-1.72%6.090.48
07/124,4604,4704,2304,340-2.69%6,30085億90万-3.02%6.010.47
07/114,5104,5104,4504,460-0.56%2,10087億3595万-0.31%6.180.48
07/104,4804,4854,4504,485-1.21%1,10087億8492万+0.34%6.210.49
07/094,5554,5554,4954,540-0.87%2,50088億9265万+1.63%6.290.49
07/084,5554,5804,5254,580+0.55%2,10089億7100万+2.76%6.340.5
07/054,6004,6604,4004,555-0.98%6,10089億2203万+2.29%6.310.49
07/044,4504,6004,4504,600+2.68%5,90090億1017万+3.32%6.370.5
07/034,4954,4954,4504,480-0.67%2,20087億7512万+0.65%6.20.49
07/024,5454,5454,4604,510-0.77%1,60088億3389万+1.23%6.250.49
07/014,5854,5854,4904,545-0.11%4,00089億244万+1.97%6.290.49
06/284,4854,5704,4854,550-0.11%1,80089億1223万+2.06%6.30.49
06/274,5604,5604,4754,555-0.11%2,10089億2203万+2.13%6.310.49
06/264,5654,5654,5454,560-0.11%1,50089億3182万+2.24%6.310.49
06/254,5204,5654,5004,565+1%1,90089億4162万+2.29%6.320.49
06/244,5504,5504,4104,520-0.66%6,60088億5347万+1.32%6.260.49
06/214,5604,5654,4954,5500%3,30089億1223万+1.93%6.30.49
06/204,5004,5704,5004,550+1.11%4,50089億1223万+2.09%6.30.49
06/194,4604,5704,4604,500+0.9%9,00088億1430万+1.58%6.230.49
06/184,3904,5004,3904,460+2.29%10,00087億3595万+1.27%6.180.48
06/174,3554,3604,2804,360+1.51%3,10085億4008万-0.5%6.040.47
06/144,3204,3804,2504,295-0.58%1,60084億1276万-1.58%5.950.47
06/134,3954,3954,1304,320-0.46%3,50084億6173万-0.69%5.980.47
06/124,3504,3504,2554,340+0.81%1,40085億90万+0.14%6.010.47
06/114,4054,4054,3054,305-0.92%1,60084億3234万-0.37%5.960.47
06/104,3404,3604,3104,345+0.46%2,30085億1069万+0.86%6.020.47
06/074,3104,3404,2304,325-0.8%2,50084億7152万+0.65%5.990.47
06/064,4154,4154,3604,360-0.91%1,00085億4008万+1.77%6.040.47
06/054,2504,4004,2104,400+2.21%2,70086億1842万+3.12%6.090.48
06/044,4904,4904,2754,305-3.48%8,70084億3234万+1.29%5.960.47
06/034,5854,5854,4604,460-1.55%2,50087億3595万+5.26%6.180.48
05/314,6004,6004,4804,530-1.09%5,70088億7306万+7.37%6.270.49
05/304,6004,6454,5554,580-0.22%1,40089億7100万+9.26%6.340.5
05/294,6354,6354,5504,590+0.55%2,70089億9058万+10.18%6.360.5
05/284,6004,6354,5654,565+0.22%1,30089億4162万+10.24%6.320.49
05/274,6054,6054,5004,555-1.09%2,20089億2203万+10.61%6.310.49
05/244,5254,6604,5204,605+1.32%4,40090億1997万+12.54%6.380.5
05/234,6354,6504,5454,545-1.94%3,60089億244万+11.75%6.290.49
05/224,5404,6404,5004,635+2.43%6,00090億7873万+14.56%6.420.5
05/214,7554,7904,5004,525-1.31%18,80088億6327万+12.51%6.270.49
05/204,3554,6104,2254,585+4.32%9,70089億8079万+14.54%6.350.5
05/173,9654,4853,9604,395+13.71%36,40086億863万+10.4%6.090.48
05/163,8853,9853,8303,865+0.13%9,00075億7050万-2.62%5.350.42
05/153,8603,9803,8603,860-0.77%6,70075億6071万-2.82%5.350.42
05/143,9203,9203,8653,890-1.02%3,60076億1947万-2.14%5.390.42
05/133,9303,9803,9103,9300%1,10076億9782万-1.13%5.440.43
05/103,9353,9703,9303,9300%1,20076億9782万-1.06%5.440.43
05/093,9753,9753,9303,930-1.75%60076億9782万-1.01%5.440.43
05/084,0004,0303,9604,0000%1,60078億3493万+0.83%5.540.43
05/074,0604,0603,9854,000-1.48%2,80078億3493万+1.14%5.540.43
05/024,0654,1804,0604,060+1.63%12,00079億5246万+2.94%5.620.44
05/013,9904,0703,9903,995+1.14%1,40078億2514万+1.63%5.530.43
04/303,9753,9853,9503,950-0.63%2,10077億3699万+0.71%5.470.43
04/263,9103,9753,8103,975-0.13%4,30077億8596万+1.48%5.50.43
04/253,9903,9903,9303,980-0.38%80077億9576万+1.79%5.510.43
04/243,8703,9953,8703,995+3.5%2,70078億2514万+2.36%5.530.43

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2007年
3月期
8,040
804
4/4
4,140
414
11/22
14,600
146,000
7/28
--+7.06%
12/21
-22.91%
7/28
2008年
3月期
5,040
504
7/18
2,670
267
1/23
51,000
510,000
1/23
--+6.46%
11/15
-26.1%
1/23
2009年
3月期
3,030
303
5/13
1,570
157
10/10
3,000
30,000
7/3

30,000
5/22
--+20.07%
5/27
-34.26%
10/10
2010年
3月期
2,540
254
6/12
1,630
163
5/15
9,900
99,000
10/21
--+22.07%
6/12
-15.31%
10/5
2011年
3月期
2,540
254
4/28

254
4/27
1,910
191
11/1
3,600
36,000
12/13
49億7509万37億4111万+10.95%
1/14
-14.74%
3/16
2012年
3月期
2,360
236
6/22

236
6/15

他2件
1,850
185
12/1
3,000
30,000
5/16
46億2253万36億2359万+5.64%
3/21
-11.45%
5/21
2013年
3月期
2,240
224
3/26
1,610
161
10/19

161
10/18

他2件
9,800
98,000
3/25
43億8748万31億5350万+11.24%
3/26
-10.42%
5/22
2014年
3月期
2,250
225
5/15
1,870
187
4/2
6,100
61,000
7/5
44億707万36億6276万+6.37%
5/14
-13.42%
5/16
2015年
3月期
2,950
295
9/19
1,600
160
8/19
488,400
4,884,000
9/19
57億7826万31億3397万+39.42%
9/25
-12.49%
10/21
2016年
3月期
3,000
300
3/11
1,690
169
2/12
679,000
6,790,000
8/10
58億7620万33億1026万+27.99%
3/10
-22.76%
2/12
2017年
3月期
2,310
231
5/13

231
5/11
1,610
161
6/24
85,500
855,000
10/4
45億2467万31億5356万+8.67%
1/11
-12.44%
5/18
2018年
3月期
4,500
1/25
1,810
181
5/16
451,800
4,518,000
8/7
88億1430万35億4531万+34.94%
8/31
-21.73%
4/6
2019年
3月期
3,090
8/28
1,621
12/25
37,200
5/16
60億5248万31億7510万+18.2%
8/21
-26.06%
12/25
2020年
3月期
1,980
4/25
1,090
3/13
17,600
3/10
38億7829万21億3502万+8.23%
12/13
-33.33%
3/13
2021年
3月期
1,992
12/4
1,252
4/6

4/3

他2件
34,000
12/4
39億179万24億5233万+14.75%
5/21
-6.86%
4/20
2022年
3月期
2,219
9/24
1,757
5/6

4/20
14,700
11/4
43億4643万34億4149万+13.41%
9/27
-4.87%
12/2
2023年
3月期
2,080
3/10

3/9

他2件
1,765
5/18
12,900
12/22
40億7416万34億5716万+7.82%
3/9
-3.93%
5/17
2024年
3月期
4,035
3/21
1,962
5/17
54,400
12/12
79億349万38億4303万+13.83%
11/20
-7.36%
5/17
最新5,330
2024/9/18
9,300104億4005万+9.24%
4,879

年間値上がり率

1989/12/29 vs 1988/12/28
25%(1.25倍)
1990/12/27 vs 1989/12/29
-23%(0.77倍)
1991/12/27 vs 1990/12/27
-17%(0.83倍)
1992/12/29 vs 1991/12/27
-53%(0.47倍)
1993/12/30 vs 1992/12/29
35%(1.35倍)
1994/12/28 vs 1993/12/30
13%(1.13倍)
1995/12/27 vs 1994/12/28
-5%(0.95倍)
1996/12/26 vs 1995/12/27
-15%(0.85倍)
1997/12/30 vs 1996/12/26
-62%(0.38倍)
1998/12/30 vs 1997/12/30
0%(1倍)
1999/12/28 vs 1998/12/30
9%(1.09倍)
2000/12/29 vs 1999/12/28
3%(1.03倍)
2001/12/27 vs 2000/12/29
-17%(0.83倍)
2002/12/30 vs 2001/12/27
-43%(0.57倍)
2003/12/30 vs 2002/12/30
44%(1.44倍)
2004/12/30 vs 2003/12/30
87%(1.87倍)
2005/12/30 vs 2004/12/30
144%(2.44倍)
2006/12/29 vs 2005/12/30
-41%(0.59倍)
2007/12/28 vs 2006/12/29
-16%(0.84倍)
2008/12/25 vs 2007/12/28
-53%(0.47倍)
2009/12/30 vs 2008/12/25
23%(1.23倍)
2010/12/30 vs 2009/12/30
-4%(0.96倍)
2011/12/26 vs 2010/12/30
-12%(0.88倍)
2012/12/28 vs 2011/12/26
-8%(0.92倍)
2013/12/30 vs 2012/12/28
16%(1.16倍)
2014/12/30 vs 2013/12/30
-17%(0.83倍)
2015/12/30 vs 2014/12/30
36%(1.36倍)
2016/12/30 vs 2015/12/30
-18%(0.82倍)
2017/12/29 vs 2016/12/30
104%(2.04倍)
2018/12/28 vs 2017/12/29
-52%(0.48倍)
2019/12/30 vs 2018/12/28
6%(1.06倍)
2020/12/30 vs 2019/12/30
-15%(0.85倍)
2021/12/30 vs 2020/12/30
20%(1.2倍)
2022/12/30 vs 2021/12/30
-9%(0.91倍)
2023/12/29 vs 2022/12/30
55%(1.55倍)
2024/09/18 vs 2023/12/29
90%(1.9倍)
過去安値
1,060円(2003/04/11)
403%(5.03倍)
5,330円(9/18)