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 |
|---|---|---|---|---|---|---|---|
| 2021/10/26 | 5,320 | 5,340 | 5,320 | 5,340 | +50 | +0.9% | 200 |
| 2021/10/25 | 5,590 | 5,590 | 5,290 | 5,290 | -300 | -5.4% | 800 |
| 2021/10/22 | 5,590 | 5,590 | 5,590 | 5,590 | -60 | -1.1% | 100 |
| 2021/10/21 | 5,510 | 5,650 | 5,510 | 5,650 | +40 | +0.7% | 500 |
| 2021/10/20 | 5,610 | 5,610 | 5,610 | 5,610 | +70 | +1.3% | 100 |
| 2021/10/19 | 5,540 | 5,540 | 5,540 | 5,540 | - | - | 100 |
| 2021/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/15 | 5,600 | 5,600 | 5,600 | 5,600 | - | - | 200 |
| 2021/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/12 | 5,600 | 5,600 | 5,600 | 5,600 | - | - | 100 |
| 2021/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/08 | 5,600 | 5,600 | 5,600 | 5,600 | -50 | -0.9% | 100 |
| 2021/10/07 | 5,690 | 5,690 | 5,650 | 5,650 | -60 | -1.1% | 500 |
| 2021/10/06 | 5,710 | 5,710 | 5,710 | 5,710 | +40 | +0.7% | 100 |
| 2021/10/05 | 5,670 | 5,670 | 5,670 | 5,670 | -90 | -1.6% | 100 |
| 2021/10/04 | 5,710 | 5,760 | 5,660 | 5,760 | -50 | -0.9% | 300 |
| 2021/10/01 | 5,880 | 5,880 | 5,810 | 5,810 | +130 | +2.3% | 300 |
| 2021/09/30 | 5,680 | 5,680 | 5,680 | 5,680 | -20 | -0.4% | 100 |
| 2021/09/29 | 5,620 | 5,700 | 5,620 | 5,700 | -50 | -0.9% | 400 |
| 2021/09/28 | 5,900 | 5,900 | 5,750 | 5,750 | -100 | -1.7% | 300 |
| 2021/09/27 | 5,840 | 5,850 | 5,840 | 5,850 | +80 | +1.4% | 200 |
| 2021/09/24 | 5,900 | 5,950 | 5,770 | 5,770 | -90 | -1.5% | 700 |
| 2021/09/22 | 6,000 | 6,050 | 5,860 | 5,860 | +110 | +1.9% | 800 |
| 2021/09/21 | 5,830 | 5,850 | 5,750 | 5,750 | +10 | +0.2% | 300 |
| 2021/09/17 | 5,740 | 5,740 | 5,740 | 5,740 | -40 | -0.7% | 300 |
| 2021/09/16 | 5,750 | 5,840 | 5,750 | 5,780 | +100 | +1.8% | 300 |
| 2021/09/15 | 5,780 | 5,780 | 5,680 | 5,680 | -200 | -3.4% | 400 |
| 2021/09/14 | 5,850 | 6,050 | 5,850 | 5,880 | +10 | +0.2% | 300 |
| 2021/09/13 | 5,900 | 6,000 | 5,870 | 5,870 | +230 | +4.1% | 1,100 |
| 2021/09/10 | 5,640 | 5,640 | 5,640 | 5,640 | -40 | -0.7% | 100 |
| 2021/09/09 | 5,780 | 5,780 | 5,680 | 5,680 | -100 | -1.7% | 200 |
| 2021/09/08 | 5,680 | 5,780 | 5,680 | 5,780 | - | - | 200 |
| 2021/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/03 | 5,670 | 5,670 | 5,670 | 5,670 | - | - | 100 |
| 2021/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/01 | 5,670 | 5,690 | 5,670 | 5,690 | - | - | 200 |
| 2021/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/30 | 5,600 | 5,600 | 5,600 | 5,600 | - | - | 100 |
| 2021/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/25 | 5,840 | 5,840 | 5,700 | 5,700 | -170 | -2.9% | 500 |
| 2021/08/24 | 5,870 | 5,870 | 5,870 | 5,870 | +300 | +5.4% | 100 |
| 2021/08/23 | 5,540 | 5,570 | 5,540 | 5,570 | -70 | -1.2% | 500 |
| 2021/08/20 | 5,730 | 5,730 | 5,640 | 5,640 | -90 | -1.6% | 500 |
| 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 |
851～
900
件表示中 / 3682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 | 535,000円 | +0.5% | -20.8% | 0.93% | 5.71倍 | 0.44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 | 129,300円 | +30.8% | -6.5% | 0.00% | 24.85倍 | 6.11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 |
| ムーンバット | 98,000円 | +11.2% | +23.0% | 4.49% | 8.84倍 | 0.82倍 |
|
洋傘首位。スカーフなど洋品、毛皮、宝飾品、帽子などで百貨店シェア高い。海外委託生産多い |
| 新都ＨＤ | 11,500円 | +87.2% | +410.2% | 0.00% | 78.77倍 | 3.15倍 |
|
衣料のクリムゾン発祥だが、２４年買収社含む子会社工場での廃プラ・金属リサイクル分野へ傾注 |
| 大 水 | 31,000円 | +1.6% | -14.8% | 1.61% | 5.25倍 | 0.41倍 |
|
ニッスイの持分会社。水産物卸売り主力。関西の中央卸売市場が主要拠点。冷蔵倉庫業も展開 |
市場注目の銘柄
チャート関連のコラム
