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 |
|---|---|---|---|---|---|---|---|
| 2025/07/09 | 6,300 | 6,460 | 6,300 | 6,420 | +120 | +1.9% | 1,100 |
| 2025/07/08 | 6,230 | 6,300 | 6,230 | 6,300 | +130 | +2.1% | 1,100 |
| 2025/07/07 | 6,160 | 6,260 | 6,160 | 6,170 | +10 | +0.2% | 1,800 |
| 2025/07/04 | 6,160 | 6,160 | 6,160 | 6,160 | +40 | +0.7% | 100 |
| 2025/07/03 | 6,280 | 6,280 | 6,100 | 6,120 | - | - | 2,300 |
| 2025/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/30 | 6,320 | 6,370 | 6,300 | 6,350 | +80 | +1.3% | 1,600 |
| 2025/06/27 | 6,220 | 6,270 | 6,180 | 6,270 | +50 | +0.8% | 700 |
| 2025/06/26 | 6,280 | 6,280 | 6,220 | 6,220 | +40 | +0.6% | 500 |
| 2025/06/25 | 6,180 | 6,200 | 6,180 | 6,180 | ±0 | ±0% | 500 |
| 2025/06/24 | 6,160 | 6,280 | 6,160 | 6,180 | +40 | +0.7% | 600 |
| 2025/06/23 | 6,230 | 6,230 | 6,140 | 6,140 | -100 | -1.6% | 600 |
| 2025/06/20 | 6,270 | 6,300 | 6,240 | 6,240 | - | - | 1,300 |
| 2025/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/18 | 6,280 | 6,280 | 6,250 | 6,270 | +50 | +0.8% | 500 |
| 2025/06/17 | 6,270 | 6,270 | 6,220 | 6,220 | +10 | +0.2% | 200 |
| 2025/06/16 | 6,250 | 6,270 | 6,210 | 6,210 | +40 | +0.6% | 400 |
| 2025/06/13 | 6,260 | 6,260 | 6,170 | 6,170 | -100 | -1.6% | 500 |
| 2025/06/12 | 6,330 | 6,330 | 6,260 | 6,270 | -120 | -1.9% | 700 |
| 2025/06/11 | 6,390 | 6,390 | 6,390 | 6,390 | ±0 | ±0% | 100 |
| 2025/06/10 | 6,290 | 6,390 | 6,290 | 6,390 | +170 | +2.7% | 200 |
| 2025/06/09 | 6,200 | 6,230 | 6,160 | 6,220 | +20 | +0.3% | 1,400 |
| 2025/06/06 | 6,160 | 6,380 | 6,160 | 6,200 | +70 | +1.1% | 2,700 |
| 2025/06/05 | 5,990 | 6,130 | 5,990 | 6,130 | +180 | +3% | 2,800 |
| 2025/06/04 | 5,980 | 5,980 | 5,950 | 5,950 | ±0 | ±0% | 500 |
| 2025/06/03 | 5,950 | 6,000 | 5,920 | 5,950 | -60 | -1% | 1,400 |
| 2025/06/02 | 6,030 | 6,190 | 6,010 | 6,010 | -10 | -0.2% | 3,800 |
| 2025/05/30 | 6,020 | 6,020 | 6,020 | 6,020 | -10 | -0.2% | 200 |
| 2025/05/29 | 6,030 | 6,030 | 6,030 | 6,030 | +30 | +0.5% | 100 |
| 2025/05/28 | 5,970 | 6,000 | 5,900 | 6,000 | +110 | +1.9% | 2,100 |
| 2025/05/27 | 5,910 | 5,920 | 5,890 | 5,890 | -20 | -0.3% | 1,300 |
| 2025/05/26 | 5,770 | 5,910 | 5,770 | 5,910 | +150 | +2.6% | 1,300 |
| 2025/05/23 | 5,760 | 5,760 | 5,760 | 5,760 | -100 | -1.7% | 100 |
| 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 |
1～
50
件表示中 / 3738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 | 642,000円 | +1.3% | -11.1% | 0.78% | 5.72倍 | 0.50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 |
| ムーンバット | 120,000円 | -2.9% | -17.3% | 4.17% | 12.02倍 | 0.99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 |
| 理 経 | 36,800円 | +4.7% | -24.4% | 1.90% | 12.10倍 | 1.04倍 |
|
ＩＴ機器を輸入販売する技術商社。新技術の目利きと衛星通信技術に強み。大学、官庁向け強い |
| エコトレディン | 91,300円 | +7.2% | +6.6% | 3.29% | 5.66倍 | 0.48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 |
| 太平発 | 70,900円 | -12.5% | +44.9% | 5.64% | 10.61倍 | 0.35倍 |
|
太平洋炭礦が発祥。バイオマス燃料、輸入炭を販売。今後は不動産の賃貸・販売を拡大意向 |
市場注目の銘柄
チャート関連のコラム
