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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 7,920 | 8,220 | 7,100 | 7,370 | -340 | -4.4% | 15,500 |
| 2025/08/21 | 7,000 | 7,890 | 6,990 | 7,710 | +770 | +11.1% | 11,700 |
| 2025/08/20 | 6,950 | 7,000 | 6,900 | 6,940 | -110 | -1.6% | 1,400 |
| 2025/08/19 | 7,020 | 7,050 | 6,920 | 7,050 | +60 | +0.9% | 3,100 |
| 2025/08/18 | 6,770 | 6,990 | 6,770 | 6,990 | +260 | +3.9% | 1,700 |
| 2025/08/15 | 6,730 | 6,750 | 6,720 | 6,730 | ±0 | ±0% | 1,600 |
| 2025/08/14 | 6,700 | 6,740 | 6,530 | 6,730 | +10 | +0.1% | 1,700 |
| 2025/08/13 | 6,900 | 6,900 | 6,700 | 6,720 | -180 | -2.6% | 1,600 |
| 2025/08/12 | 6,900 | 6,970 | 6,850 | 6,900 | +20 | +0.3% | 2,200 |
| 2025/08/08 | 7,020 | 7,050 | 6,880 | 6,880 | -150 | -2.1% | 5,600 |
| 2025/08/07 | 7,000 | 7,030 | 6,980 | 7,030 | +70 | +1% | 1,200 |
| 2025/08/06 | 7,020 | 7,020 | 6,960 | 6,960 | +10 | +0.1% | 1,400 |
| 2025/08/05 | 6,980 | 7,050 | 6,930 | 6,950 | +50 | +0.7% | 2,000 |
| 2025/08/04 | 6,850 | 6,900 | 6,850 | 6,900 | +50 | +0.7% | 2,100 |
| 2025/08/01 | 6,940 | 6,940 | 6,840 | 6,850 | -90 | -1.3% | 600 |
| 2025/07/31 | 6,710 | 6,940 | 6,710 | 6,940 | +250 | +3.7% | 1,900 |
| 2025/07/30 | 6,670 | 6,700 | 6,620 | 6,690 | +90 | +1.4% | 1,600 |
| 2025/07/29 | 6,710 | 6,710 | 6,530 | 6,600 | -80 | -1.2% | 800 |
| 2025/07/28 | 6,730 | 6,770 | 6,670 | 6,680 | +50 | +0.8% | 1,500 |
| 2025/07/25 | 6,670 | 6,670 | 6,630 | 6,630 | -40 | -0.6% | 800 |
| 2025/07/24 | 6,660 | 6,670 | 6,660 | 6,670 | +10 | +0.2% | 200 |
| 2025/07/23 | 6,700 | 6,710 | 6,660 | 6,660 | +30 | +0.5% | 700 |
| 2025/07/22 | 6,520 | 6,690 | 6,520 | 6,630 | +110 | +1.7% | 1,200 |
| 2025/07/18 | 6,500 | 6,520 | 6,500 | 6,520 | +70 | +1.1% | 200 |
| 2025/07/17 | 6,450 | 6,450 | 6,450 | 6,450 | - | - | 100 |
| 2025/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/15 | 6,390 | 6,450 | 6,390 | 6,450 | +50 | +0.8% | 2,500 |
| 2025/07/14 | 6,450 | 6,450 | 6,400 | 6,400 | -50 | -0.8% | 400 |
| 2025/07/11 | 6,450 | 6,450 | 6,450 | 6,450 | +40 | +0.6% | 100 |
| 2025/07/10 | 6,500 | 6,500 | 6,410 | 6,410 | -10 | -0.2% | 1,700 |
| 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 |
1～
50
件表示中 / 3768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 | 737,000円 | +1.3% | -11.1% | 0.68% | 6.56倍 | 0.57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 |
| バイク王 | 42,400円 | +3.1% | +35.3% | 2.59% | 11.83倍 | 0.87倍 |
|
中古２輪車買い取り最大手。小売り併設の「バイク王」全国展開。査定から買い取りまで標準化 |
| 理 経 | 41,500円 | +4.7% | -24.4% | 1.69% | 13.64倍 | 1.17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 |
| シャルレ | 37,900円 | +26.4% | - | 2.11% | 30.86倍 | 0.35倍 |
|
代理店や特約店通じ女性インナーやアウター、化粧品を訪販。シャワーヘッド製造・販売も |
| Ｃｏｍｉｎｉｘ | 88,500円 | +32.8% | +70.9% | 3.95% | 10.30倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム
