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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 5,400 | 5,400 | 5,150 | 5,210 | -190 | -3.5% | 1,600 |
| 2025/04/03 | 5,620 | 5,620 | 5,400 | 5,400 | -250 | -4.4% | 2,000 |
| 2025/04/02 | 5,650 | 5,650 | 5,650 | 5,650 | -90 | -1.6% | 100 |
| 2025/04/01 | 5,720 | 5,740 | 5,720 | 5,740 | +90 | +1.6% | 200 |
| 2025/03/31 | 5,780 | 5,780 | 5,650 | 5,650 | -140 | -2.4% | 700 |
| 2025/03/28 | 5,840 | 5,840 | 5,790 | 5,790 | ±0 | ±0% | 200 |
| 2025/03/27 | 5,790 | 5,790 | 5,790 | 5,790 | -10 | -0.2% | 100 |
| 2025/03/26 | 5,780 | 5,800 | 5,750 | 5,800 | ±0 | ±0% | 1,300 |
| 2025/03/25 | 5,700 | 5,810 | 5,700 | 5,800 | +100 | +1.8% | 1,000 |
| 2025/03/24 | 5,700 | 5,700 | 5,700 | 5,700 | ±0 | ±0% | 100 |
| 2025/03/21 | 5,700 | 5,720 | 5,700 | 5,700 | ±0 | ±0% | 300 |
| 2025/03/19 | 5,700 | 5,700 | 5,700 | 5,700 | +10 | +0.2% | 300 |
| 2025/03/18 | 5,700 | 5,750 | 5,690 | 5,690 | +50 | +0.9% | 1,500 |
| 2025/03/17 | 5,690 | 5,690 | 5,640 | 5,640 | +20 | +0.4% | 500 |
| 2025/03/14 | 5,660 | 5,660 | 5,620 | 5,620 | -40 | -0.7% | 700 |
| 2025/03/13 | 5,670 | 5,680 | 5,660 | 5,660 | +10 | +0.2% | 1,000 |
| 2025/03/12 | 5,640 | 5,650 | 5,640 | 5,650 | +30 | +0.5% | 500 |
| 2025/03/11 | 5,680 | 5,680 | 5,620 | 5,620 | -60 | -1.1% | 1,100 |
| 2025/03/10 | 5,680 | 5,680 | 5,680 | 5,680 | - | - | 100 |
| 2025/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/06 | 5,680 | 5,690 | 5,660 | 5,660 | -10 | -0.2% | 400 |
| 2025/03/05 | 5,670 | 5,710 | 5,670 | 5,670 | -10 | -0.2% | 500 |
| 2025/03/04 | 5,710 | 5,710 | 5,680 | 5,680 | -50 | -0.9% | 500 |
| 2025/03/03 | 5,730 | 5,730 | 5,730 | 5,730 | +50 | +0.9% | 300 |
| 2025/02/28 | 5,730 | 5,730 | 5,680 | 5,680 | -150 | -2.6% | 400 |
| 2025/02/27 | 5,620 | 5,830 | 5,620 | 5,830 | +220 | +3.9% | 3,000 |
| 2025/02/26 | 5,730 | 5,730 | 5,580 | 5,610 | -150 | -2.6% | 2,800 |
| 2025/02/25 | 5,760 | 5,760 | 5,730 | 5,760 | ±0 | ±0% | 1,200 |
| 2025/02/21 | 5,800 | 5,800 | 5,750 | 5,760 | +10 | +0.2% | 1,800 |
| 2025/02/20 | 5,820 | 5,820 | 5,750 | 5,750 | -30 | -0.5% | 400 |
| 2025/02/19 | 5,800 | 5,800 | 5,780 | 5,780 | -20 | -0.3% | 1,400 |
| 2025/02/18 | 5,840 | 5,840 | 5,780 | 5,800 | ±0 | ±0% | 500 |
| 2025/02/17 | 5,830 | 5,920 | 5,800 | 5,800 | +10 | +0.2% | 1,600 |
| 2025/02/14 | 5,800 | 5,810 | 5,780 | 5,790 | ±0 | ±0% | 2,300 |
| 2025/02/13 | 5,790 | 5,840 | 5,780 | 5,790 | ±0 | ±0% | 2,400 |
| 2025/02/12 | 5,850 | 5,850 | 5,720 | 5,790 | -60 | -1% | 1,400 |
| 2025/02/10 | 5,720 | 5,910 | 5,720 | 5,850 | +190 | +3.4% | 1,800 |
| 2025/02/07 | 6,160 | 6,180 | 5,610 | 5,660 | -500 | -8.1% | 4,100 |
| 2025/02/06 | 6,160 | 6,170 | 6,150 | 6,160 | +20 | +0.3% | 500 |
| 2025/02/05 | 6,140 | 6,140 | 6,140 | 6,140 | +50 | +0.8% | 200 |
| 2025/02/04 | 6,170 | 6,170 | 6,090 | 6,090 | -60 | -1% | 500 |
| 2025/02/03 | 6,050 | 6,150 | 6,050 | 6,150 | +160 | +2.7% | 500 |
| 2025/01/31 | 6,050 | 6,050 | 5,990 | 5,990 | - | - | 1,400 |
| 2025/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/28 | 5,980 | 6,020 | 5,980 | 6,020 | +60 | +1% | 200 |
| 2025/01/27 | 6,000 | 6,200 | 5,940 | 5,960 | -40 | -0.7% | 2,300 |
| 2025/01/24 | 5,980 | 6,000 | 5,980 | 6,000 | +30 | +0.5% | 400 |
| 2025/01/23 | 6,000 | 6,000 | 5,970 | 5,970 | +20 | +0.3% | 1,200 |
| 2025/01/22 | 5,950 | 5,980 | 5,950 | 5,950 | +10 | +0.2% | 400 |
1～
50
件表示中 / 3673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 | 521,000円 | +0.5% | -20.8% | 0.96% | 5.56倍 | 0.43倍 |
|
部品等で発祥、システム関連へ展開の技術商社。富士通と取引大。フリージアＭが持分法適用 |
| プリメックス | 85,600円 | +2.3% | -16.6% | 2.92% | 10.75倍 | 0.60倍 |
|
ミニプリンタ専業卸最大手。エプソン、シチズン等の製品販売のほか、製造子会社でＯＥＭ展開 |
| ツカモト | 115,000円 | +2.1% | +75.4% | 2.61% | 30.94倍 | 0.35倍 |
|
和洋装の総合繊維商社。ユニホーム強い。量販店向け家電も。都内に高収益不動産を保有 |
| ムーンバット | 93,500円 | +11.2% | +23.0% | 4.71% | 8.43倍 | 0.78倍 |
|
洋傘首位。スカーフなど洋品、毛皮、宝飾品、帽子などで百貨店シェア高い。海外委託生産多い |
| 平和紙 | 43,000円 | +4.2% | +6.3% | 2.79% | 28.44倍 | 0.41倍 |
|
高級紙、技術紙など特殊紙専門卸のトップ級。オリジナル商品の開発、販売に特徴。技術紙育成 |
市場注目の銘柄
チャート関連のコラム
