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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 6,950 | 6,950 | 6,950 | 6,950 | -20 | -0.3% | 200 |
| 2021/03/22 | 6,920 | 6,970 | 6,910 | 6,970 | +90 | +1.3% | 500 |
| 2021/03/19 | 6,880 | 6,880 | 6,880 | 6,880 | -30 | -0.4% | 200 |
| 2021/03/18 | 6,910 | 6,940 | 6,910 | 6,910 | -130 | -1.8% | 500 |
| 2021/03/17 | 6,900 | 7,040 | 6,900 | 7,040 | +180 | +2.6% | 500 |
| 2021/03/16 | 7,010 | 7,010 | 6,860 | 6,860 | -50 | -0.7% | 200 |
| 2021/03/15 | 6,910 | 6,910 | 6,910 | 6,910 | -150 | -2.1% | 100 |
| 2021/03/12 | 7,040 | 7,100 | 6,900 | 7,060 | +110 | +1.6% | 1,000 |
| 2021/03/11 | 7,080 | 7,080 | 6,950 | 6,950 | +130 | +1.9% | 400 |
| 2021/03/10 | 6,900 | 6,970 | 6,820 | 6,820 | +50 | +0.7% | 400 |
| 2021/03/09 | 6,630 | 6,770 | 6,630 | 6,770 | +160 | +2.4% | 400 |
| 2021/03/08 | 6,730 | 6,730 | 6,610 | 6,610 | +60 | +0.9% | 300 |
| 2021/03/05 | 6,520 | 6,550 | 6,520 | 6,550 | -100 | -1.5% | 300 |
| 2021/03/04 | 6,610 | 6,690 | 6,610 | 6,650 | ±0 | ±0% | 500 |
| 2021/03/03 | 6,650 | 6,650 | 6,650 | 6,650 | -40 | -0.6% | 100 |
| 2021/03/02 | 6,640 | 6,690 | 6,640 | 6,690 | -30 | -0.4% | 400 |
| 2021/03/01 | 6,720 | 6,720 | 6,720 | 6,720 | +100 | +1.5% | 100 |
| 2021/02/26 | 6,550 | 6,620 | 6,500 | 6,620 | -90 | -1.3% | 900 |
| 2021/02/25 | 6,780 | 6,780 | 6,710 | 6,710 | -50 | -0.7% | 200 |
| 2021/02/24 | 6,760 | 6,760 | 6,760 | 6,760 | -40 | -0.6% | 100 |
| 2021/02/22 | 6,810 | 6,880 | 6,780 | 6,800 | -10 | -0.1% | 500 |
| 2021/02/19 | 6,810 | 6,840 | 6,800 | 6,810 | -30 | -0.4% | 800 |
| 2021/02/18 | 6,900 | 6,900 | 6,840 | 6,840 | -60 | -0.9% | 500 |
| 2021/02/17 | 7,000 | 7,000 | 6,900 | 6,900 | -100 | -1.4% | 600 |
| 2021/02/16 | 7,020 | 7,020 | 6,960 | 7,000 | -50 | -0.7% | 700 |
| 2021/02/15 | 6,930 | 7,290 | 6,920 | 7,050 | +220 | +3.2% | 600 |
| 2021/02/12 | 6,840 | 6,840 | 6,830 | 6,830 | -60 | -0.9% | 200 |
| 2021/02/10 | 6,950 | 6,990 | 6,750 | 6,890 | -260 | -3.6% | 2,000 |
| 2021/02/09 | 7,100 | 7,220 | 7,060 | 7,150 | +110 | +1.6% | 1,300 |
| 2021/02/08 | 7,270 | 7,390 | 7,040 | 7,040 | -90 | -1.3% | 700 |
| 2021/02/05 | 7,660 | 7,660 | 7,100 | 7,130 | -230 | -3.1% | 1,500 |
| 2021/02/04 | 7,340 | 7,360 | 7,300 | 7,360 | +140 | +1.9% | 800 |
| 2021/02/03 | 7,270 | 7,330 | 7,150 | 7,220 | +110 | +1.5% | 900 |
| 2021/02/02 | 7,220 | 7,220 | 7,110 | 7,110 | -180 | -2.5% | 500 |
| 2021/02/01 | 7,250 | 7,360 | 7,210 | 7,290 | -110 | -1.5% | 700 |
| 2021/01/29 | 7,530 | 7,700 | 7,220 | 7,400 | -100 | -1.3% | 2,300 |
| 2021/01/28 | 7,610 | 8,150 | 7,400 | 7,500 | -380 | -4.8% | 10,400 |
| 2021/01/27 | 7,320 | 7,910 | 7,210 | 7,880 | +360 | +4.8% | 9,600 |
| 2021/01/26 | 6,940 | 7,910 | 6,940 | 7,520 | +610 | +8.8% | 17,400 |
| 2021/01/25 | 7,110 | 7,110 | 6,830 | 6,910 | -180 | -2.5% | 2,400 |
| 2021/01/22 | 7,160 | 7,300 | 7,000 | 7,090 | -280 | -3.8% | 4,800 |
| 2021/01/21 | 7,860 | 8,130 | 7,310 | 7,370 | -590 | -7.4% | 14,000 |
| 2021/01/20 | 6,960 | 7,960 | 6,890 | 7,960 | +1,000 | +14.4% | 32,900 |
| 2021/01/19 | 6,800 | 6,990 | 6,800 | 6,960 | +110 | +1.6% | 800 |
| 2021/01/18 | 6,750 | 6,850 | 6,750 | 6,850 | ±0 | ±0% | 700 |
| 2021/01/15 | 6,730 | 6,880 | 6,730 | 6,850 | +20 | +0.3% | 1,700 |
| 2021/01/14 | 6,830 | 6,920 | 6,660 | 6,830 | +100 | +1.5% | 1,700 |
| 2021/01/13 | 6,750 | 7,050 | 6,730 | 6,730 | -50 | -0.7% | 2,500 |
| 2021/01/12 | 6,790 | 6,800 | 6,700 | 6,780 | +90 | +1.3% | 1,200 |
| 2021/01/08 | 6,540 | 6,690 | 6,540 | 6,690 | ±0 | ±0% | 800 |
901～
950
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
