ソレキアの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 6,100 | 6,160 | 6,080 | 6,160 | +80 | +1.3% | 1,000 |
| 2024/05/16 | 6,120 | 6,140 | 6,080 | 6,080 | -40 | -0.7% | 700 |
| 2024/05/15 | 6,130 | 6,220 | 6,120 | 6,120 | -10 | -0.2% | 1,100 |
| 2024/05/14 | 6,050 | 6,180 | 6,020 | 6,130 | +80 | +1.3% | 2,900 |
| 2024/05/13 | 5,910 | 6,050 | 5,910 | 6,050 | +120 | +2% | 1,000 |
| 2024/05/10 | 6,060 | 6,100 | 5,930 | 5,930 | -120 | -2% | 800 |
| 2024/05/09 | 6,170 | 6,170 | 6,050 | 6,050 | -50 | -0.8% | 600 |
| 2024/05/08 | 6,060 | 6,100 | 6,060 | 6,100 | -50 | -0.8% | 200 |
| 2024/05/07 | 6,060 | 6,190 | 6,060 | 6,150 | +130 | +2.2% | 1,100 |
| 2024/05/02 | 6,020 | 6,020 | 6,020 | 6,020 | +10 | +0.2% | 200 |
| 2024/05/01 | 6,050 | 6,050 | 6,010 | 6,010 | -40 | -0.7% | 200 |
| 2024/04/30 | 6,060 | 6,060 | 6,050 | 6,050 | -50 | -0.8% | 200 |
| 2024/04/26 | 6,100 | 6,100 | 6,100 | 6,100 | +10 | +0.2% | 100 |
| 2024/04/25 | 6,080 | 6,150 | 6,080 | 6,090 | - | - | 400 |
| 2024/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/23 | 6,100 | 6,130 | 6,020 | 6,070 | +60 | +1% | 600 |
| 2024/04/22 | 6,010 | 6,080 | 6,010 | 6,010 | +20 | +0.3% | 500 |
| 2024/04/19 | 6,120 | 6,120 | 5,830 | 5,990 | -120 | -2% | 2,700 |
| 2024/04/18 | 6,110 | 6,110 | 6,110 | 6,110 | - | - | 200 |
| 2024/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/16 | 6,230 | 6,230 | 6,140 | 6,140 | -100 | -1.6% | 600 |
| 2024/04/15 | 6,230 | 6,240 | 6,230 | 6,240 | +10 | +0.2% | 600 |
| 2024/04/12 | 6,240 | 6,240 | 6,230 | 6,230 | -30 | -0.5% | 400 |
| 2024/04/11 | 6,200 | 6,260 | 6,200 | 6,260 | +50 | +0.8% | 700 |
| 2024/04/10 | 6,200 | 6,230 | 6,200 | 6,210 | ±0 | ±0% | 700 |
| 2024/04/09 | 6,190 | 6,210 | 6,110 | 6,210 | +20 | +0.3% | 800 |
| 2024/04/08 | 6,160 | 6,190 | 6,160 | 6,190 | ±0 | ±0% | 200 |
| 2024/04/05 | 6,130 | 6,190 | 6,130 | 6,190 | +80 | +1.3% | 200 |
| 2024/04/04 | 6,150 | 6,320 | 6,110 | 6,110 | -50 | -0.8% | 1,400 |
| 2024/04/03 | 6,160 | 6,220 | 6,160 | 6,160 | -50 | -0.8% | 500 |
| 2024/04/02 | 6,270 | 6,310 | 6,210 | 6,210 | -60 | -1% | 1,300 |
| 2024/04/01 | 6,330 | 6,330 | 6,270 | 6,270 | -60 | -0.9% | 500 |
| 2024/03/29 | 6,240 | 6,330 | 6,240 | 6,330 | +80 | +1.3% | 700 |
| 2024/03/28 | 6,210 | 6,250 | 6,150 | 6,250 | -50 | -0.8% | 800 |
| 2024/03/27 | 6,230 | 6,450 | 6,230 | 6,300 | +60 | +1% | 1,200 |
| 2024/03/26 | 6,260 | 6,260 | 6,240 | 6,240 | -80 | -1.3% | 200 |
| 2024/03/25 | 6,280 | 6,320 | 6,280 | 6,320 | +50 | +0.8% | 200 |
| 2024/03/22 | 6,250 | 6,300 | 6,250 | 6,270 | +50 | +0.8% | 600 |
| 2024/03/21 | 6,200 | 6,220 | 6,150 | 6,220 | +20 | +0.3% | 700 |
| 2024/03/19 | 6,170 | 6,250 | 6,170 | 6,200 | - | - | 700 |
| 2024/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/15 | 6,170 | 6,170 | 6,170 | 6,170 | -10 | -0.2% | 100 |
| 2024/03/14 | 6,180 | 6,180 | 6,180 | 6,180 | +20 | +0.3% | 100 |
| 2024/03/13 | 6,190 | 6,190 | 6,130 | 6,160 | +70 | +1.1% | 600 |
| 2024/03/12 | 6,100 | 6,130 | 6,050 | 6,090 | -20 | -0.3% | 1,000 |
| 2024/03/11 | 6,400 | 6,400 | 6,110 | 6,110 | -290 | -4.5% | 2,000 |
| 2024/03/08 | 6,310 | 6,490 | 6,310 | 6,400 | +40 | +0.6% | 1,700 |
| 2024/03/07 | 6,300 | 6,550 | 6,300 | 6,360 | +110 | +1.8% | 4,800 |
| 2024/03/06 | 6,200 | 6,250 | 6,120 | 6,250 | +30 | +0.5% | 1,300 |
| 2024/03/05 | 6,180 | 6,220 | 6,030 | 6,220 | +10 | +0.2% | 2,200 |
1～
50
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「ソレキア」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 |
|---|---|---|---|---|---|---|---|---|
| ソレキア | 616,000円 | +0.5% | -20.8% | 0.81% | 6.57倍 | 0.53倍 |
|
電子部品商社。システム・ソフト開発に強み。富士通との取引多い。フリージアＭが持分法適用 |
| Ｃｏｍｉｎｉｘ | 83,600円 | +4.7% | -1.5% | 4.19% | 9.35倍 | 0.73倍 |
|
切削工具や耐摩工具の専門商社。自動車部品加工メーカー向け比重高い。自社ブランド品も |
| レオクラン | 277,000円 | -9.9% | -7.2% | 1.81% | 20.92倍 | 0.95倍 |
|
医療機器・設備の新設・改装病院向け一括販売が柱。遠隔画像診断、福祉施設向け給食事業も |
| 新都ＨＤ | 13,200円 | +6.9% | - | 0.00% | 97.06倍 | 6.13倍 |
|
衣料のクリムゾン発祥だが、子会社が工場擁す廃プラ、廃金属リサイクル関連の貿易事業へ傾注 |
| 三京化 | 319,500円 | +3.7% | +5.6% | 2.82% | 11.84倍 | 0.42倍 |
|
樹脂、工業薬品等の化学品商社。西日本が地盤。取り扱い商材は多岐、技術志向型営業を標榜 |
市場注目の銘柄
チャート関連のコラム
