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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 5,890 | 5,940 | 5,890 | 5,940 | +40 | +0.7% | 1,000 |
| 2025/01/20 | 5,900 | 5,960 | 5,900 | 5,900 | +70 | +1.2% | 800 |
| 2025/01/17 | 5,840 | 5,840 | 5,680 | 5,830 | -30 | -0.5% | 1,000 |
| 2025/01/16 | 5,660 | 5,950 | 5,610 | 5,860 | +240 | +4.3% | 2,800 |
| 2025/01/15 | 5,660 | 5,660 | 5,610 | 5,620 | +10 | +0.2% | 1,300 |
| 2025/01/14 | 5,600 | 5,610 | 5,600 | 5,610 | -40 | -0.7% | 300 |
| 2025/01/10 | 5,650 | 5,650 | 5,650 | 5,650 | +50 | +0.9% | 100 |
| 2025/01/09 | 5,600 | 5,600 | 5,600 | 5,600 | ±0 | ±0% | 200 |
| 2025/01/08 | 5,590 | 5,600 | 5,590 | 5,600 | +10 | +0.2% | 200 |
| 2025/01/07 | 5,570 | 5,590 | 5,570 | 5,590 | +20 | +0.4% | 1,100 |
| 2025/01/06 | 5,540 | 5,640 | 5,540 | 5,570 | +30 | +0.5% | 1,200 |
| 2024/12/30 | 5,500 | 5,540 | 5,500 | 5,540 | +40 | +0.7% | 800 |
| 2024/12/27 | 5,550 | 5,550 | 5,500 | 5,500 | -50 | -0.9% | 600 |
| 2024/12/26 | 5,550 | 5,600 | 5,500 | 5,550 | ±0 | ±0% | 2,000 |
| 2024/12/25 | 5,550 | 5,550 | 5,520 | 5,550 | ±0 | ±0% | 1,800 |
| 2024/12/24 | 5,550 | 5,550 | 5,550 | 5,550 | +10 | +0.2% | 100 |
| 2024/12/23 | 5,610 | 5,610 | 5,520 | 5,540 | -70 | -1.2% | 1,400 |
| 2024/12/20 | 5,580 | 5,610 | 5,520 | 5,610 | -20 | -0.4% | 900 |
| 2024/12/19 | 5,660 | 5,660 | 5,630 | 5,630 | -30 | -0.5% | 800 |
| 2024/12/18 | 5,690 | 5,690 | 5,660 | 5,660 | +20 | +0.4% | 200 |
| 2024/12/17 | 5,650 | 5,650 | 5,640 | 5,640 | -10 | -0.2% | 200 |
| 2024/12/16 | 5,660 | 5,660 | 5,650 | 5,650 | - | - | 700 |
| 2024/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/12 | 5,690 | 5,690 | 5,660 | 5,660 | -20 | -0.4% | 400 |
| 2024/12/11 | 5,700 | 5,700 | 5,680 | 5,680 | -40 | -0.7% | 500 |
| 2024/12/10 | 5,770 | 5,770 | 5,720 | 5,720 | +30 | +0.5% | 200 |
| 2024/12/09 | 5,690 | 5,690 | 5,690 | 5,690 | -20 | -0.4% | 100 |
| 2024/12/06 | 5,720 | 5,720 | 5,690 | 5,710 | ±0 | ±0% | 1,000 |
| 2024/12/05 | 5,710 | 5,710 | 5,710 | 5,710 | ±0 | ±0% | 200 |
| 2024/12/04 | 5,790 | 5,790 | 5,660 | 5,710 | -40 | -0.7% | 800 |
| 2024/12/03 | 5,770 | 5,770 | 5,750 | 5,750 | +80 | +1.4% | 500 |
| 2024/12/02 | 5,770 | 5,770 | 5,670 | 5,670 | -30 | -0.5% | 200 |
| 2024/11/29 | 5,710 | 5,710 | 5,700 | 5,700 | -20 | -0.3% | 200 |
| 2024/11/28 | 5,720 | 5,720 | 5,720 | 5,720 | ±0 | ±0% | 100 |
| 2024/11/27 | 5,620 | 5,720 | 5,620 | 5,720 | +40 | +0.7% | 300 |
| 2024/11/26 | 5,680 | 5,680 | 5,680 | 5,680 | +30 | +0.5% | 100 |
| 2024/11/25 | 5,750 | 5,750 | 5,650 | 5,650 | -100 | -1.7% | 300 |
| 2024/11/22 | 5,750 | 5,750 | 5,750 | 5,750 | +100 | +1.8% | 100 |
| 2024/11/21 | 5,650 | 5,650 | 5,650 | 5,650 | - | - | 100 |
| 2024/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/19 | 5,620 | 5,620 | 5,620 | 5,620 | +70 | +1.3% | 100 |
| 2024/11/18 | 5,560 | 5,560 | 5,550 | 5,550 | -10 | -0.2% | 200 |
| 2024/11/15 | 5,570 | 5,580 | 5,560 | 5,560 | -60 | -1.1% | 500 |
| 2024/11/14 | 5,620 | 5,620 | 5,530 | 5,620 | +40 | +0.7% | 500 |
| 2024/11/13 | 5,680 | 5,680 | 5,580 | 5,580 | -100 | -1.8% | 800 |
| 2024/11/12 | 5,730 | 5,730 | 5,670 | 5,680 | -60 | -1% | 600 |
| 2024/11/11 | 5,750 | 5,750 | 5,740 | 5,740 | ±0 | ±0% | 600 |
| 2024/11/08 | 5,650 | 5,740 | 5,650 | 5,740 | +90 | +1.6% | 1,200 |
| 2024/11/07 | 5,650 | 5,670 | 5,650 | 5,650 | +100 | +1.8% | 300 |
| 2024/11/06 | 5,550 | 5,550 | 5,550 | 5,550 | ±0 | ±0% | 200 |
51～
100
件表示中 / 3673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 | 521,000円 | +0.5% | -20.8% | 0.96% | 5.56倍 | 0.43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 |
| プリメックス | 85,600円 | +2.3% | -16.6% | 2.92% | 10.75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 |
| ツカモト | 115,000円 | +2.1% | +75.4% | 2.61% | 30.94倍 | 0.35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 |
| ムーンバット | 93,500円 | +11.2% | +23.0% | 4.71% | 8.43倍 | 0.78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 |
| 平和紙 | 43,000円 | +4.2% | +6.3% | 2.79% | 28.44倍 | 0.41倍 |
|
高級紙、技術紙など特殊紙専門卸のトップ級。オリジナル商品の開発、販売に特徴。技術紙育成 |
市場注目の銘柄
チャート関連のコラム
