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 |
|---|---|---|---|---|---|---|---|
| 2022/11/16 | 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 |
| 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 |
651～
700
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
