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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 5,750 | 5,750 | 5,730 | 5,730 | - | - | 500 |
| 2021/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/17 | 5,730 | 5,750 | 5,730 | 5,750 | +20 | +0.3% | 200 |
| 2021/08/16 | 5,730 | 5,730 | 5,730 | 5,730 | -60 | -1% | 100 |
| 2021/08/13 | 5,790 | 5,790 | 5,790 | 5,790 | - | - | 300 |
| 2021/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/11 | 5,880 | 5,930 | 5,790 | 5,920 | +40 | +0.7% | 500 |
| 2021/08/10 | 6,100 | 6,100 | 5,880 | 5,880 | -370 | -5.9% | 1,600 |
| 2021/08/06 | 6,210 | 6,250 | 6,210 | 6,250 | +40 | +0.6% | 300 |
| 2021/08/05 | 6,220 | 6,300 | 6,210 | 6,210 | - | - | 600 |
| 2021/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/03 | 6,300 | 6,300 | 6,120 | 6,120 | -180 | -2.9% | 600 |
| 2021/08/02 | 6,270 | 6,300 | 6,270 | 6,300 | -70 | -1.1% | 500 |
| 2021/07/30 | 6,370 | 6,370 | 6,370 | 6,370 | - | - | 400 |
| 2021/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/28 | 6,400 | 6,400 | 6,380 | 6,380 | -70 | -1.1% | 700 |
| 2021/07/27 | 6,460 | 6,460 | 6,450 | 6,450 | -70 | -1.1% | 300 |
| 2021/07/26 | 6,470 | 6,540 | 6,460 | 6,520 | +60 | +0.9% | 1,200 |
| 2021/07/21 | 6,450 | 6,460 | 6,450 | 6,460 | +10 | +0.2% | 200 |
| 2021/07/20 | 6,480 | 6,480 | 6,450 | 6,450 | -60 | -0.9% | 200 |
| 2021/07/19 | 6,510 | 6,510 | 6,510 | 6,510 | ±0 | ±0% | 100 |
| 2021/07/16 | 6,520 | 6,560 | 6,510 | 6,510 | - | - | 600 |
| 2021/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/14 | 6,500 | 6,540 | 6,500 | 6,540 | -60 | -0.9% | 200 |
| 2021/07/13 | 6,580 | 6,600 | 6,580 | 6,600 | +120 | +1.9% | 500 |
| 2021/07/12 | 6,360 | 6,480 | 6,360 | 6,480 | +20 | +0.3% | 300 |
| 2021/07/09 | 6,530 | 6,530 | 6,460 | 6,460 | - | - | 400 |
| 2021/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/07 | 6,530 | 6,630 | 6,530 | 6,630 | - | - | 400 |
| 2021/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/02 | 6,600 | 6,630 | 6,600 | 6,630 | +50 | +0.8% | 200 |
| 2021/07/01 | 6,640 | 6,640 | 6,580 | 6,580 | -160 | -2.4% | 200 |
| 2021/06/30 | 6,600 | 6,740 | 6,600 | 6,740 | +100 | +1.5% | 500 |
| 2021/06/29 | 6,570 | 6,640 | 6,570 | 6,640 | -30 | -0.4% | 300 |
| 2021/06/28 | 6,670 | 6,670 | 6,670 | 6,670 | -100 | -1.5% | 100 |
| 2021/06/25 | 6,940 | 6,940 | 6,760 | 6,770 | +30 | +0.4% | 400 |
| 2021/06/24 | 6,790 | 6,820 | 6,720 | 6,740 | +150 | +2.3% | 900 |
| 2021/06/23 | 6,590 | 6,590 | 6,590 | 6,590 | - | - | 700 |
| 2021/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/21 | 6,630 | 6,630 | 6,590 | 6,590 | -40 | -0.6% | 300 |
| 2021/06/18 | 6,600 | 6,630 | 6,600 | 6,630 | +30 | +0.5% | 300 |
| 2021/06/17 | 6,550 | 6,600 | 6,550 | 6,600 | ±0 | ±0% | 300 |
| 2021/06/16 | 6,670 | 6,670 | 6,600 | 6,600 | - | - | 600 |
| 2021/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/11 | 6,540 | 6,840 | 6,540 | 6,770 | +160 | +2.4% | 500 |
| 2021/06/10 | 6,680 | 6,680 | 6,560 | 6,610 | -70 | -1% | 700 |
| 2021/06/09 | 6,750 | 6,750 | 6,680 | 6,680 | -70 | -1% | 300 |
| 2021/06/08 | 6,680 | 6,850 | 6,680 | 6,750 | +80 | +1.2% | 900 |
801～
850
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
