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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 5,760 | 5,860 | 5,760 | 5,860 | +50 | +0.9% | 200 |
| 2025/05/21 | 5,810 | 5,930 | 5,800 | 5,810 | -100 | -1.7% | 2,000 |
| 2025/05/20 | 5,890 | 5,940 | 5,840 | 5,910 | +20 | +0.3% | 600 |
| 2025/05/19 | 5,950 | 5,950 | 5,710 | 5,890 | -10 | -0.2% | 1,200 |
| 2025/05/16 | 5,870 | 5,900 | 5,870 | 5,900 | +30 | +0.5% | 700 |
| 2025/05/15 | 5,810 | 5,870 | 5,810 | 5,870 | +20 | +0.3% | 300 |
| 2025/05/14 | 5,870 | 5,870 | 5,850 | 5,850 | +10 | +0.2% | 300 |
| 2025/05/13 | 5,930 | 5,930 | 5,800 | 5,840 | -110 | -1.8% | 1,500 |
| 2025/05/12 | 5,970 | 5,980 | 5,870 | 5,950 | -30 | -0.5% | 1,000 |
| 2025/05/09 | 5,700 | 5,980 | 5,680 | 5,980 | +370 | +6.6% | 1,400 |
| 2025/05/08 | 5,720 | 5,720 | 5,610 | 5,610 | -130 | -2.3% | 600 |
| 2025/05/07 | 5,540 | 5,740 | 5,540 | 5,740 | +200 | +3.6% | 1,300 |
| 2025/05/02 | 5,520 | 5,550 | 5,520 | 5,540 | +20 | +0.4% | 500 |
| 2025/05/01 | 5,610 | 5,610 | 5,520 | 5,520 | +10 | +0.2% | 200 |
| 2025/04/30 | 5,510 | 5,510 | 5,510 | 5,510 | ±0 | ±0% | 300 |
| 2025/04/28 | 5,510 | 5,510 | 5,510 | 5,510 | ±0 | ±0% | 100 |
| 2025/04/25 | 5,530 | 5,540 | 5,510 | 5,510 | +10 | +0.2% | 500 |
| 2025/04/24 | 5,500 | 5,500 | 5,500 | 5,500 | ±0 | ±0% | 200 |
| 2025/04/23 | 5,400 | 5,500 | 5,400 | 5,500 | +130 | +2.4% | 900 |
| 2025/04/22 | 5,400 | 5,400 | 5,370 | 5,370 | -30 | -0.6% | 200 |
| 2025/04/21 | 5,400 | 5,400 | 5,400 | 5,400 | +60 | +1.1% | 300 |
| 2025/04/18 | 5,330 | 5,350 | 5,330 | 5,340 | -10 | -0.2% | 700 |
| 2025/04/17 | 5,280 | 5,350 | 5,280 | 5,350 | +70 | +1.3% | 500 |
| 2025/04/16 | 5,350 | 5,350 | 5,280 | 5,280 | -70 | -1.3% | 300 |
| 2025/04/15 | 5,350 | 5,350 | 5,350 | 5,350 | - | - | 100 |
| 2025/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/11 | 5,270 | 5,430 | 5,270 | 5,350 | +20 | +0.4% | 1,400 |
| 2025/04/10 | 5,300 | 5,330 | 5,290 | 5,330 | +230 | +4.5% | 500 |
| 2025/04/09 | 5,090 | 5,200 | 5,090 | 5,100 | -190 | -3.6% | 1,300 |
| 2025/04/08 | 5,030 | 5,290 | 5,030 | 5,290 | +335 | +6.8% | 400 |
| 2025/04/07 | 5,210 | 5,210 | 4,940 | 4,955 | -255 | -4.9% | 1,700 |
| 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 |
1～
50
件表示中 / 3704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 | 586,000円 | +1.3% | -11.1% | 0.85% | 5.22倍 | 0.46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 |
| オーウイル | 165,300円 | +2.2% | -4.4% | 3.63% | 7.07倍 | 0.97倍 |
|
食品副原料専門商社。ビタミンＣなどでトップ。子会社で水産卸売り、環境関連製品も展開 |
| シンデンハイテ | 244,700円 | +5.6% | +29.2% | 5.31% | 5.77倍 | 0.63倍 |
|
半導体や液晶の専門商社。韓国ＳＫや中国ギガデバイスの製品扱い大、ＥＭＳやバッテリー育成 |
| エコトレディン | 84,200円 | +7.2% | +6.6% | 3.56% | 5.22倍 | 0.44倍 |
|
ペット用品、ペットフードの卸大手。ペットビジネスの専門学校も持つ。国分と資本業務提携 |
| アップル | 36,700円 | -15.1% | -21.6% | 2.72% | 5.21倍 | 0.49倍 |
|
東南アジア向け中古車輸出が柱。国内で中古車買い取り専門店「アップル」のＦＣ展開も |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
