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 |
|---|---|---|---|---|---|---|---|
| 2023/01/31 | 4,955 | 4,990 | 4,940 | 4,940 | -20 | -0.4% | 700 |
| 2023/01/30 | 4,905 | 4,995 | 4,905 | 4,960 | -15 | -0.3% | 1,000 |
| 2023/01/27 | 4,900 | 5,100 | 4,900 | 4,975 | +35 | +0.7% | 1,500 |
| 2023/01/26 | 5,130 | 5,160 | 4,940 | 4,940 | -20 | -0.4% | 4,400 |
| 2023/01/25 | 4,790 | 5,050 | 4,790 | 4,960 | +170 | +3.5% | 3,100 |
| 2023/01/24 | 4,775 | 4,790 | 4,775 | 4,790 | +40 | +0.8% | 500 |
| 2023/01/23 | 4,905 | 4,920 | 4,730 | 4,750 | -155 | -3.2% | 2,100 |
| 2023/01/20 | 4,885 | 4,910 | 4,885 | 4,905 | +20 | +0.4% | 400 |
| 2023/01/19 | 4,845 | 4,885 | 4,845 | 4,885 | +25 | +0.5% | 500 |
| 2023/01/18 | 5,010 | 5,010 | 4,850 | 4,860 | -220 | -4.3% | 4,700 |
| 2023/01/17 | 4,965 | 5,530 | 4,965 | 5,080 | +250 | +5.2% | 21,300 |
| 2023/01/16 | 4,770 | 4,830 | 4,770 | 4,830 | +60 | +1.3% | 700 |
| 2023/01/13 | 4,640 | 4,770 | 4,640 | 4,770 | +130 | +2.8% | 900 |
| 2023/01/12 | 4,700 | 4,780 | 4,630 | 4,640 | -35 | -0.7% | 2,000 |
| 2023/01/11 | 4,660 | 4,675 | 4,595 | 4,675 | ±0 | ±0% | 1,100 |
| 2023/01/10 | 4,625 | 4,675 | 4,550 | 4,675 | +50 | +1.1% | 1,300 |
| 2023/01/06 | 4,620 | 4,625 | 4,620 | 4,625 | ±0 | ±0% | 400 |
| 2023/01/05 | 4,610 | 4,625 | 4,535 | 4,625 | +5 | +0.1% | 1,500 |
| 2023/01/04 | 4,550 | 4,620 | 4,550 | 4,620 | +70 | +1.5% | 300 |
| 2022/12/30 | 4,500 | 4,550 | 4,500 | 4,550 | +75 | +1.7% | 500 |
| 2022/12/29 | 4,590 | 4,590 | 4,475 | 4,475 | -115 | -2.5% | 600 |
| 2022/12/28 | 4,590 | 4,590 | 4,590 | 4,590 | -5 | -0.1% | 100 |
| 2022/12/27 | 4,500 | 4,595 | 4,500 | 4,595 | +95 | +2.1% | 1,900 |
| 2022/12/26 | 4,480 | 4,525 | 4,305 | 4,500 | +20 | +0.4% | 3,400 |
| 2022/12/23 | 4,570 | 4,590 | 4,440 | 4,480 | -90 | -2% | 2,400 |
| 2022/12/22 | 4,680 | 4,680 | 4,570 | 4,570 | -165 | -3.5% | 1,900 |
| 2022/12/21 | 4,755 | 4,755 | 4,620 | 4,735 | -20 | -0.4% | 2,400 |
| 2022/12/20 | 4,840 | 4,840 | 4,735 | 4,755 | -85 | -1.8% | 1,700 |
| 2022/12/19 | 4,875 | 4,925 | 4,840 | 4,840 | -35 | -0.7% | 1,600 |
| 2022/12/16 | 4,915 | 4,930 | 4,875 | 4,875 | -55 | -1.1% | 2,300 |
| 2022/12/15 | 5,010 | 5,010 | 4,860 | 4,930 | -110 | -2.2% | 3,600 |
| 2022/12/14 | 5,060 | 5,100 | 5,030 | 5,040 | -20 | -0.4% | 1,600 |
| 2022/12/13 | 5,090 | 5,120 | 5,050 | 5,060 | -30 | -0.6% | 1,800 |
| 2022/12/12 | 5,050 | 5,090 | 5,050 | 5,090 | +20 | +0.4% | 700 |
| 2022/12/09 | 5,080 | 5,150 | 5,050 | 5,070 | -10 | -0.2% | 1,200 |
| 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 |
601～
650
件表示中 / 3740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 | 645,000円 | +1.3% | -11.1% | 0.78% | 5.75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 |
| ＴＭＨ | 156,000円 | +30.8% | -6.5% | 0.00% | 29.98倍 | 7.37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 |
| 理 経 | 36,100円 | +4.7% | -24.4% | 1.94% | 11.87倍 | 1.02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 |
| オーウイル | 176,200円 | +2.2% | -4.4% | 3.41% | 7.54倍 | 1.03倍 |
|
食品副原料専門商社。ビタミンＣなどでトップ。子会社で水産卸売り、環境関連製品も展開 |
| エコトレディン | 90,900円 | +7.2% | +6.6% | 3.30% | 5.64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 |
市場注目の銘柄
チャート関連のコラム
