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 |
|---|---|---|---|---|---|---|---|
| 2022/12/08 | 5,050 | 5,090 | 5,040 | 5,080 | -10 | -0.2% | 900 |
| 2022/12/07 | 5,070 | 5,140 | 5,010 | 5,090 | +10 | +0.2% | 1,900 |
| 2022/12/06 | 5,040 | 5,140 | 5,010 | 5,080 | +40 | +0.8% | 1,300 |
| 2022/12/05 | 5,150 | 5,160 | 5,040 | 5,040 | -160 | -3.1% | 1,400 |
| 2022/12/02 | 5,150 | 5,260 | 5,100 | 5,200 | +40 | +0.8% | 1,100 |
| 2022/12/01 | 5,210 | 5,270 | 5,150 | 5,160 | -50 | -1% | 1,800 |
| 2022/11/30 | 5,320 | 5,320 | 5,200 | 5,210 | -10 | -0.2% | 1,300 |
| 2022/11/29 | 5,210 | 5,340 | 5,210 | 5,220 | +10 | +0.2% | 3,600 |
| 2022/11/28 | 5,350 | 5,350 | 5,150 | 5,210 | -140 | -2.6% | 3,400 |
| 2022/11/25 | 5,500 | 5,580 | 5,310 | 5,350 | +50 | +0.9% | 5,300 |
| 2022/11/24 | 5,160 | 5,600 | 5,160 | 5,300 | +180 | +3.5% | 7,100 |
| 2022/11/22 | 5,180 | 5,230 | 5,080 | 5,120 | -150 | -2.8% | 2,300 |
| 2022/11/21 | 5,140 | 5,270 | 5,050 | 5,270 | +130 | +2.5% | 3,200 |
| 2022/11/18 | 5,400 | 5,400 | 5,140 | 5,140 | -360 | -6.5% | 7,300 |
| 2022/11/17 | 5,040 | 6,020 | 5,000 | 5,500 | +480 | +9.6% | 60,500 |
| 2022/11/16 | 4,970 | 5,170 | 4,900 | 5,020 | +50 | +1% | 3,000 |
| 2022/11/15 | 4,945 | 4,970 | 4,890 | 4,970 | +15 | +0.3% | 800 |
| 2022/11/14 | 4,885 | 5,020 | 4,835 | 4,955 | +25 | +0.5% | 2,500 |
| 2022/11/11 | 5,000 | 5,000 | 4,910 | 4,930 | -90 | -1.8% | 2,000 |
| 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 |
601～
650
件表示中 / 3705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 | 576,000円 | +1.3% | -11.1% | 0.87% | 5.13倍 | 0.45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 |
| ツカモト | 123,800円 | +3.3% | - | 2.42% | 33.31倍 | 0.36倍 |
|
和洋装の総合繊維商社。ユニホーム強い。量販店向け家電も。都内に高収益不動産を保有 |
| ＴＭＨ | 135,700円 | +30.8% | -6.5% | 0.00% | 26.08倍 | 6.41倍 |
|
半導体製造装置部品の販売・修理を展開。解体・据え付けに強み。半導体関連特化の越境ＥＣも |
| プリメックス | 89,300円 | +0.2% | -3.3% | 2.80% | 11.75倍 | 0.60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 |
| ジェリービー | 14,300円 | +44.5% | - | 0.00% | - | 28.49倍 |
|
若い女性向け非皮革靴展開。ブランド名・商号統一。卸撤退と小売り規模縮小。ＥＣ販売に軸足 |
市場注目の銘柄
チャート関連のコラム
