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 |
|---|---|---|---|---|---|---|---|
| 2022/09/26 | 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 |
| 2022/08/26 | 8,300 | 8,750 | 7,850 | 8,750 | +1,500 | +20.7% | 40,600 |
| 2022/08/25 | 7,250 | 7,250 | 7,000 | 7,250 | +1,000 | +16% | 13,500 |
| 2022/08/24 | 6,250 | 6,250 | 6,250 | 6,250 | +1,000 | +19% | 1,100 |
| 2022/08/23 | 4,590 | 5,250 | 4,590 | 5,250 | +700 | +15.4% | 15,800 |
| 2022/08/22 | 4,480 | 4,550 | 4,410 | 4,550 | +70 | +1.6% | 600 |
| 2022/08/19 | 4,480 | 4,480 | 4,480 | 4,480 | -70 | -1.5% | 100 |
| 2022/08/18 | 4,550 | 4,550 | 4,550 | 4,550 | -25 | -0.5% | 500 |
| 2022/08/17 | 4,420 | 4,590 | 4,355 | 4,575 | +270 | +6.3% | 1,000 |
| 2022/08/16 | 4,305 | 4,305 | 4,305 | 4,305 | ±0 | ±0% | 100 |
| 2022/08/15 | 4,510 | 4,510 | 4,305 | 4,305 | -65 | -1.5% | 400 |
| 2022/08/12 | 4,280 | 4,370 | 4,080 | 4,370 | ±0 | ±0% | 6,000 |
| 2022/08/10 | 4,370 | 4,500 | 4,370 | 4,370 | -70 | -1.6% | 300 |
| 2022/08/09 | 4,440 | 4,440 | 4,440 | 4,440 | ±0 | ±0% | 100 |
| 2022/08/08 | 4,440 | 4,440 | 4,440 | 4,440 | ±0 | ±0% | 100 |
| 2022/08/05 | 4,440 | 4,440 | 4,440 | 4,440 | - | - | 300 |
| 2022/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/03 | 4,460 | 4,460 | 4,460 | 4,460 | - | - | 100 |
| 2022/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/01 | 4,460 | 4,460 | 4,460 | 4,460 | ±0 | ±0% | 100 |
| 2022/07/29 | 4,460 | 4,460 | 4,460 | 4,460 | - | - | 200 |
| 2022/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/26 | 4,460 | 4,460 | 4,460 | 4,460 | ±0 | ±0% | 200 |
| 2022/07/25 | 4,430 | 4,460 | 4,430 | 4,460 | -60 | -1.3% | 700 |
| 2022/07/22 | 4,480 | 4,525 | 4,480 | 4,520 | - | - | 1,500 |
| 2022/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/20 | 4,480 | 4,480 | 4,480 | 4,480 | ±0 | ±0% | 100 |
| 2022/07/19 | 4,480 | 4,480 | 4,480 | 4,480 | - | - | 100 |
| 2022/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/14 | 4,550 | 4,550 | 4,550 | 4,550 | ±0 | ±0% | 100 |
| 2022/07/13 | 4,550 | 4,550 | 4,550 | 4,550 | -70 | -1.5% | 100 |
651～
700
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
