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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 5,650 | 5,650 | 5,650 | 5,650 | - | - | 100 |
| 2024/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/19 | 5,620 | 5,620 | 5,620 | 5,620 | +70 | +1.3% | 100 |
| 2024/11/18 | 5,560 | 5,560 | 5,550 | 5,550 | -10 | -0.2% | 200 |
| 2024/11/15 | 5,570 | 5,580 | 5,560 | 5,560 | -60 | -1.1% | 500 |
| 2024/11/14 | 5,620 | 5,620 | 5,530 | 5,620 | +40 | +0.7% | 500 |
| 2024/11/13 | 5,680 | 5,680 | 5,580 | 5,580 | -100 | -1.8% | 800 |
| 2024/11/12 | 5,730 | 5,730 | 5,670 | 5,680 | -60 | -1% | 600 |
| 2024/11/11 | 5,750 | 5,750 | 5,740 | 5,740 | ±0 | ±0% | 600 |
| 2024/11/08 | 5,650 | 5,740 | 5,650 | 5,740 | +90 | +1.6% | 1,200 |
| 2024/11/07 | 5,650 | 5,670 | 5,650 | 5,650 | +100 | +1.8% | 300 |
| 2024/11/06 | 5,550 | 5,550 | 5,550 | 5,550 | ±0 | ±0% | 200 |
| 2024/11/05 | 5,550 | 5,550 | 5,550 | 5,550 | +30 | +0.5% | 100 |
| 2024/11/01 | 5,520 | 5,520 | 5,520 | 5,520 | -80 | -1.4% | 200 |
| 2024/10/31 | 5,540 | 5,600 | 5,510 | 5,600 | +50 | +0.9% | 400 |
| 2024/10/30 | 5,520 | 5,550 | 5,520 | 5,550 | +10 | +0.2% | 500 |
| 2024/10/29 | 5,550 | 5,550 | 5,540 | 5,540 | -20 | -0.4% | 200 |
| 2024/10/28 | 5,340 | 5,560 | 5,340 | 5,560 | +130 | +2.4% | 900 |
| 2024/10/25 | 5,450 | 5,450 | 5,420 | 5,430 | -50 | -0.9% | 1,600 |
| 2024/10/24 | 5,440 | 5,480 | 5,380 | 5,480 | -30 | -0.5% | 800 |
| 2024/10/23 | 5,520 | 5,580 | 5,510 | 5,510 | -100 | -1.8% | 1,000 |
| 2024/10/22 | 5,570 | 5,610 | 5,560 | 5,610 | +10 | +0.2% | 700 |
| 2024/10/21 | 5,580 | 5,600 | 5,500 | 5,600 | -50 | -0.9% | 1,400 |
| 2024/10/18 | 5,650 | 5,700 | 5,650 | 5,650 | -10 | -0.2% | 900 |
| 2024/10/17 | 5,740 | 5,740 | 5,660 | 5,660 | -100 | -1.7% | 1,300 |
| 2024/10/16 | 5,760 | 5,780 | 5,740 | 5,760 | -40 | -0.7% | 2,000 |
| 2024/10/15 | 5,810 | 5,810 | 5,800 | 5,800 | -10 | -0.2% | 500 |
| 2024/10/11 | 5,810 | 5,810 | 5,810 | 5,810 | +10 | +0.2% | 200 |
| 2024/10/10 | 5,830 | 5,830 | 5,800 | 5,800 | -20 | -0.3% | 300 |
| 2024/10/09 | 5,840 | 5,840 | 5,820 | 5,820 | -40 | -0.7% | 200 |
| 2024/10/08 | 5,950 | 5,950 | 5,860 | 5,860 | -60 | -1% | 200 |
| 2024/10/07 | 5,960 | 5,960 | 5,920 | 5,920 | -40 | -0.7% | 500 |
| 2024/10/04 | 5,900 | 5,960 | 5,900 | 5,960 | +20 | +0.3% | 600 |
| 2024/10/03 | 5,870 | 5,970 | 5,870 | 5,940 | +170 | +2.9% | 600 |
| 2024/10/02 | 5,890 | 5,890 | 5,750 | 5,770 | -50 | -0.9% | 600 |
| 2024/10/01 | 5,820 | 5,820 | 5,820 | 5,820 | +10 | +0.2% | 400 |
| 2024/09/30 | 5,800 | 5,900 | 5,800 | 5,810 | +10 | +0.2% | 1,200 |
| 2024/09/27 | 5,820 | 5,820 | 5,790 | 5,800 | -20 | -0.3% | 900 |
| 2024/09/26 | 5,810 | 5,880 | 5,780 | 5,820 | +10 | +0.2% | 1,000 |
| 2024/09/25 | 5,800 | 5,890 | 5,800 | 5,810 | +60 | +1% | 1,000 |
| 2024/09/24 | 5,900 | 5,900 | 5,750 | 5,750 | -150 | -2.5% | 1,200 |
| 2024/09/20 | 5,810 | 5,900 | 5,810 | 5,900 | +170 | +3% | 1,100 |
| 2024/09/19 | 5,800 | 5,800 | 5,730 | 5,730 | -70 | -1.2% | 500 |
| 2024/09/18 | 5,910 | 5,940 | 5,800 | 5,800 | -90 | -1.5% | 1,300 |
| 2024/09/17 | 5,900 | 6,000 | 5,890 | 5,890 | +10 | +0.2% | 1,000 |
| 2024/09/13 | 5,710 | 5,900 | 5,710 | 5,880 | +190 | +3.3% | 1,200 |
| 2024/09/12 | 5,740 | 5,740 | 5,690 | 5,690 | -50 | -0.9% | 400 |
| 2024/09/11 | 5,670 | 5,740 | 5,660 | 5,740 | +40 | +0.7% | 400 |
| 2024/09/10 | 5,710 | 5,770 | 5,700 | 5,700 | -20 | -0.3% | 700 |
| 2024/09/09 | 5,780 | 5,780 | 5,680 | 5,720 | -110 | -1.9% | 1,000 |
1～
50
件表示中 / 3585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 | 565,000円 | +0.5% | -20.8% | 0.88% | 6.03倍 | 0.47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 |
| 昭栄薬品 | 137,700円 | +4.8% | +1.5% | 2.76% | 10.21倍 | 0.52倍 |
|
天然油脂を原材料とするオレオケミカル中心の化学品商社。日用品や土木建設資材にも展開 |
| 高見澤 | 280,000円 | -1.9% | -10.1% | 1.79% | 3.90倍 | 0.33倍 |
|
長野県地盤。建設資材、電設中心に石油製品販売、自動車販売など多角経営。中国で生コン製販 |
| 理 経 | 30,800円 | +26.8% | -10.9% | 1.62% | 16.06倍 | 0.96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 |
| プリメックス | 83,700円 | +2.3% | -16.6% | 2.99% | 10.51倍 | 0.59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 |
市場注目の銘柄
チャート関連のコラム
