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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 5,030 | 5,030 | 4,955 | 5,020 | -30 | -0.6% | 700 |
| 2022/11/09 | 4,960 | 5,050 | 4,890 | 5,050 | +70 | +1.4% | 1,300 |
| 2022/11/08 | 4,850 | 4,980 | 4,800 | 4,980 | +80 | +1.6% | 3,200 |
| 2022/11/07 | 4,990 | 4,990 | 4,850 | 4,900 | -150 | -3% | 2,600 |
| 2022/11/04 | 4,940 | 5,050 | 4,870 | 5,050 | +10 | +0.2% | 3,400 |
| 2022/11/02 | 5,020 | 5,040 | 4,985 | 5,040 | +20 | +0.4% | 2,300 |
| 2022/11/01 | 4,905 | 5,020 | 4,840 | 5,020 | +110 | +2.2% | 2,900 |
| 2022/10/31 | 5,010 | 5,100 | 4,900 | 4,910 | -100 | -2% | 3,000 |
| 2022/10/28 | 5,000 | 5,140 | 5,000 | 5,010 | -90 | -1.8% | 1,800 |
| 2022/10/27 | 5,140 | 5,200 | 5,100 | 5,100 | -40 | -0.8% | 1,800 |
| 2022/10/26 | 5,300 | 5,390 | 5,140 | 5,140 | -160 | -3% | 2,400 |
| 2022/10/25 | 5,270 | 5,350 | 5,240 | 5,300 | -50 | -0.9% | 1,300 |
| 2022/10/24 | 5,330 | 5,490 | 5,290 | 5,350 | +20 | +0.4% | 1,800 |
| 2022/10/21 | 5,210 | 5,430 | 5,200 | 5,330 | +120 | +2.3% | 2,900 |
| 2022/10/20 | 5,310 | 5,310 | 5,200 | 5,210 | -110 | -2.1% | 1,700 |
| 2022/10/19 | 5,280 | 5,400 | 5,280 | 5,320 | +40 | +0.8% | 2,200 |
| 2022/10/18 | 5,290 | 5,390 | 5,200 | 5,280 | -10 | -0.2% | 5,400 |
| 2022/10/17 | 5,460 | 5,460 | 5,250 | 5,290 | -200 | -3.6% | 3,300 |
| 2022/10/14 | 5,540 | 5,600 | 5,460 | 5,490 | -140 | -2.5% | 2,800 |
| 2022/10/13 | 5,560 | 5,730 | 5,440 | 5,630 | +50 | +0.9% | 5,300 |
| 2022/10/12 | 5,600 | 5,600 | 5,410 | 5,580 | -60 | -1.1% | 4,800 |
| 2022/10/11 | 5,960 | 5,960 | 5,600 | 5,640 | -320 | -5.4% | 7,500 |
| 2022/10/07 | 6,180 | 6,280 | 5,850 | 5,960 | -600 | -9.1% | 50,700 |
| 2022/10/06 | 5,460 | 6,560 | 5,360 | 6,560 | +1,000 | +18% | 32,900 |
| 2022/10/05 | 5,650 | 5,650 | 5,440 | 5,560 | -190 | -3.3% | 3,500 |
| 2022/10/04 | 5,560 | 6,050 | 5,550 | 5,750 | +10 | +0.2% | 10,800 |
| 2022/10/03 | 5,300 | 5,780 | 5,130 | 5,740 | +330 | +6.1% | 4,600 |
| 2022/09/30 | 5,760 | 5,760 | 5,300 | 5,410 | -380 | -6.6% | 4,700 |
| 2022/09/29 | 5,780 | 5,930 | 5,780 | 5,790 | +10 | +0.2% | 2,900 |
| 2022/09/28 | 5,940 | 6,050 | 5,650 | 5,780 | -370 | -6% | 7,400 |
| 2022/09/27 | 6,210 | 6,210 | 5,850 | 6,150 | +110 | +1.8% | 8,500 |
| 2022/09/26 | 6,310 | 6,310 | 6,040 | 6,040 | -530 | -8.1% | 10,500 |
| 2022/09/22 | 6,990 | 7,110 | 6,570 | 6,570 | -870 | -11.7% | 33,100 |
| 2022/09/21 | 7,330 | 7,440 | 6,770 | 7,440 | +1,000 | +15.5% | 101,500 |
| 2022/09/20 | 7,000 | 7,000 | 6,330 | 6,440 | -560 | -8% | 11,900 |
| 2022/09/16 | 7,530 | 7,530 | 6,960 | 7,000 | -830 | -10.6% | 14,900 |
| 2022/09/15 | 8,170 | 8,170 | 7,680 | 7,830 | -370 | -4.5% | 8,300 |
| 2022/09/14 | 8,300 | 8,300 | 7,570 | 8,200 | -280 | -3.3% | 10,800 |
| 2022/09/13 | 8,700 | 8,700 | 8,350 | 8,480 | -290 | -3.3% | 12,500 |
| 2022/09/12 | 8,500 | 9,500 | 8,500 | 8,770 | +270 | +3.2% | 30,500 |
| 2022/09/09 | 8,680 | 8,980 | 8,300 | 8,500 | -450 | -5% | 22,400 |
| 2022/09/08 | 9,090 | 9,360 | 8,720 | 8,950 | -140 | -1.5% | 26,600 |
| 2022/09/07 | 8,260 | 9,800 | 8,260 | 9,090 | +380 | +4.4% | 98,000 |
| 2022/09/06 | 11,500 | 11,800 | 8,480 | 8,710 | -2,490 | -22.2% | 136,700 |
| 2022/09/05 | 11,200 | 11,200 | 11,000 | 11,200 | +1,500 | +15.5% | 26,500 |
| 2022/09/02 | 8,460 | 9,700 | 8,260 | 9,700 | +1,500 | +18.3% | 29,300 |
| 2022/09/01 | 9,390 | 9,400 | 8,190 | 8,200 | -1,490 | -15.4% | 51,300 |
| 2022/08/31 | 12,110 | 12,740 | 9,320 | 9,690 | -1,520 | -13.6% | 181,500 |
| 2022/08/30 | 12,350 | 13,250 | 10,720 | 11,210 | +960 | +9.4% | 243,100 |
| 2022/08/29 | 9,130 | 10,250 | 9,060 | 10,250 | +1,500 | +17.1% | 32,700 |
501～
550
件表示中 / 3586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 | 575,000円 | +0.5% | -20.8% | 0.87% | 6.13倍 | 0.48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 | 143,600円 | +4.8% | +1.5% | 2.65% | 10.65倍 | 0.54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 |
| 清和中央 | - | -18.5% | -80.0% | - | - | - |
|
清和鋼業と中央鋼材を中核とする鉄鋼専門商社。建材の取り扱いが主。中央鋼材は鉄骨加工も |
| 高見澤 | 279,500円 | -1.9% | -10.1% | 1.79% | 3.89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 |
| フーディソン | 104,500円 | +17.3% | +63.3% | 0.00% | 17.42倍 | 2.14倍 |
|
飲食店向け食品ＥＣ「魚ポチ」が柱。鮮魚小売店「ｓａｋａｎａｂａｃｃａ」や、人材紹介事業も |
市場注目の銘柄
チャート関連のコラム
