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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 6,320 | 6,320 | 6,210 | 6,210 | -110 | -1.7% | 1,100 |
| 2024/03/01 | 6,350 | 6,370 | 6,300 | 6,320 | +20 | +0.3% | 2,300 |
| 2024/02/29 | 6,330 | 6,330 | 6,210 | 6,300 | +20 | +0.3% | 2,400 |
| 2024/02/28 | 6,200 | 6,320 | 6,190 | 6,280 | ±0 | ±0% | 1,300 |
| 2024/02/27 | 6,310 | 6,360 | 6,280 | 6,280 | +10 | +0.2% | 1,300 |
| 2024/02/26 | 6,230 | 6,300 | 6,230 | 6,270 | +90 | +1.5% | 1,100 |
| 2024/02/22 | 6,130 | 6,220 | 6,130 | 6,180 | +50 | +0.8% | 1,700 |
| 2024/02/21 | 6,220 | 6,220 | 6,130 | 6,130 | -120 | -1.9% | 400 |
| 2024/02/20 | 6,410 | 6,410 | 6,200 | 6,250 | -160 | -2.5% | 1,400 |
| 2024/02/19 | 6,170 | 6,410 | 6,100 | 6,410 | +320 | +5.3% | 3,500 |
| 2024/02/16 | 6,130 | 6,170 | 6,060 | 6,090 | +40 | +0.7% | 900 |
| 2024/02/15 | 5,980 | 6,050 | 5,910 | 6,050 | +20 | +0.3% | 2,800 |
| 2024/02/14 | 6,100 | 6,100 | 6,030 | 6,030 | -90 | -1.5% | 200 |
| 2024/02/13 | 6,000 | 6,200 | 5,900 | 6,120 | +300 | +5.2% | 5,200 |
| 2024/02/09 | 5,810 | 5,920 | 5,810 | 5,820 | +20 | +0.3% | 1,000 |
| 2024/02/08 | 5,800 | 5,890 | 5,800 | 5,800 | ±0 | ±0% | 3,500 |
| 2024/02/07 | 5,800 | 5,800 | 5,800 | 5,800 | -10 | -0.2% | 100 |
| 2024/02/06 | 5,810 | 5,810 | 5,810 | 5,810 | +40 | +0.7% | 100 |
| 2024/02/05 | 5,780 | 5,780 | 5,770 | 5,770 | -60 | -1% | 400 |
| 2024/02/02 | 5,830 | 5,830 | 5,830 | 5,830 | +90 | +1.6% | 400 |
| 2024/02/01 | 5,760 | 5,760 | 5,740 | 5,740 | -20 | -0.3% | 200 |
| 2024/01/31 | 5,760 | 5,760 | 5,760 | 5,760 | ±0 | ±0% | 100 |
| 2024/01/30 | 5,780 | 5,780 | 5,760 | 5,760 | -20 | -0.3% | 300 |
| 2024/01/29 | 5,760 | 5,840 | 5,760 | 5,780 | +20 | +0.3% | 1,100 |
| 2024/01/26 | 5,760 | 5,760 | 5,730 | 5,760 | +40 | +0.7% | 400 |
| 2024/01/25 | 5,700 | 5,720 | 5,700 | 5,720 | +30 | +0.5% | 200 |
| 2024/01/24 | 5,690 | 5,690 | 5,690 | 5,690 | -50 | -0.9% | 300 |
| 2024/01/23 | 5,790 | 5,790 | 5,720 | 5,740 | -20 | -0.3% | 900 |
| 2024/01/22 | 5,820 | 5,860 | 5,760 | 5,760 | +40 | +0.7% | 1,400 |
| 2024/01/19 | 5,730 | 5,730 | 5,720 | 5,720 | -40 | -0.7% | 700 |
| 2024/01/18 | 5,790 | 5,790 | 5,760 | 5,760 | -30 | -0.5% | 500 |
| 2024/01/17 | 5,790 | 5,790 | 5,790 | 5,790 | -40 | -0.7% | 100 |
| 2024/01/16 | 5,780 | 5,840 | 5,780 | 5,830 | +30 | +0.5% | 500 |
| 2024/01/15 | 5,740 | 5,860 | 5,740 | 5,800 | +70 | +1.2% | 1,800 |
| 2024/01/12 | 5,850 | 5,850 | 5,730 | 5,730 | -120 | -2.1% | 1,100 |
| 2024/01/11 | 5,860 | 5,860 | 5,780 | 5,850 | +50 | +0.9% | 700 |
| 2024/01/10 | 5,800 | 5,800 | 5,800 | 5,800 | -40 | -0.7% | 100 |
| 2024/01/09 | 5,810 | 5,840 | 5,730 | 5,840 | - | - | 1,100 |
| 2024/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/04 | 5,640 | 5,650 | 5,640 | 5,650 | -20 | -0.4% | 200 |
| 2023/12/29 | 5,700 | 5,710 | 5,670 | 5,670 | -20 | -0.4% | 1,000 |
| 2023/12/28 | 5,690 | 5,690 | 5,690 | 5,690 | +20 | +0.4% | 200 |
| 2023/12/27 | 5,660 | 5,700 | 5,660 | 5,670 | ±0 | ±0% | 700 |
| 2023/12/26 | 5,700 | 5,700 | 5,670 | 5,670 | -110 | -1.9% | 300 |
| 2023/12/25 | 5,850 | 5,850 | 5,680 | 5,780 | -70 | -1.2% | 1,100 |
| 2023/12/22 | 5,850 | 5,860 | 5,850 | 5,850 | ±0 | ±0% | 500 |
| 2023/12/21 | 5,850 | 5,850 | 5,850 | 5,850 | ±0 | ±0% | 100 |
| 2023/12/20 | 5,780 | 5,880 | 5,770 | 5,850 | +120 | +2.1% | 1,100 |
| 2023/12/19 | 5,670 | 5,730 | 5,670 | 5,730 | +20 | +0.4% | 400 |
| 2023/12/18 | 5,680 | 5,710 | 5,680 | 5,710 | +30 | +0.5% | 500 |
51～
100
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
