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 |
|---|---|---|---|---|---|---|---|
| 2025/04/28 | 5,510 | 5,510 | 5,510 | 5,510 | ±0 | ±0% | 100 |
| 2025/04/25 | 5,530 | 5,540 | 5,510 | 5,510 | +10 | +0.2% | 500 |
| 2025/04/24 | 5,500 | 5,500 | 5,500 | 5,500 | ±0 | ±0% | 200 |
| 2025/04/23 | 5,400 | 5,500 | 5,400 | 5,500 | +130 | +2.4% | 900 |
| 2025/04/22 | 5,400 | 5,400 | 5,370 | 5,370 | -30 | -0.6% | 200 |
| 2025/04/21 | 5,400 | 5,400 | 5,400 | 5,400 | +60 | +1.1% | 300 |
| 2025/04/18 | 5,330 | 5,350 | 5,330 | 5,340 | -10 | -0.2% | 700 |
| 2025/04/17 | 5,280 | 5,350 | 5,280 | 5,350 | +70 | +1.3% | 500 |
| 2025/04/16 | 5,350 | 5,350 | 5,280 | 5,280 | -70 | -1.3% | 300 |
| 2025/04/15 | 5,350 | 5,350 | 5,350 | 5,350 | - | - | 100 |
| 2025/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/11 | 5,270 | 5,430 | 5,270 | 5,350 | +20 | +0.4% | 1,400 |
| 2025/04/10 | 5,300 | 5,330 | 5,290 | 5,330 | +230 | +4.5% | 500 |
| 2025/04/09 | 5,090 | 5,200 | 5,090 | 5,100 | -190 | -3.6% | 1,300 |
| 2025/04/08 | 5,030 | 5,290 | 5,030 | 5,290 | +335 | +6.8% | 400 |
| 2025/04/07 | 5,210 | 5,210 | 4,940 | 4,955 | -255 | -4.9% | 1,700 |
| 2025/04/04 | 5,400 | 5,400 | 5,150 | 5,210 | -190 | -3.5% | 1,600 |
| 2025/04/03 | 5,620 | 5,620 | 5,400 | 5,400 | -250 | -4.4% | 2,000 |
| 2025/04/02 | 5,650 | 5,650 | 5,650 | 5,650 | -90 | -1.6% | 100 |
| 2025/04/01 | 5,720 | 5,740 | 5,720 | 5,740 | +90 | +1.6% | 200 |
| 2025/03/31 | 5,780 | 5,780 | 5,650 | 5,650 | -140 | -2.4% | 700 |
| 2025/03/28 | 5,840 | 5,840 | 5,790 | 5,790 | ±0 | ±0% | 200 |
| 2025/03/27 | 5,790 | 5,790 | 5,790 | 5,790 | -10 | -0.2% | 100 |
| 2025/03/26 | 5,780 | 5,800 | 5,750 | 5,800 | ±0 | ±0% | 1,300 |
| 2025/03/25 | 5,700 | 5,810 | 5,700 | 5,800 | +100 | +1.8% | 1,000 |
| 2025/03/24 | 5,700 | 5,700 | 5,700 | 5,700 | ±0 | ±0% | 100 |
| 2025/03/21 | 5,700 | 5,720 | 5,700 | 5,700 | ±0 | ±0% | 300 |
| 2025/03/19 | 5,700 | 5,700 | 5,700 | 5,700 | +10 | +0.2% | 300 |
| 2025/03/18 | 5,700 | 5,750 | 5,690 | 5,690 | +50 | +0.9% | 1,500 |
| 2025/03/17 | 5,690 | 5,690 | 5,640 | 5,640 | +20 | +0.4% | 500 |
| 2025/03/14 | 5,660 | 5,660 | 5,620 | 5,620 | -40 | -0.7% | 700 |
| 2025/03/13 | 5,670 | 5,680 | 5,660 | 5,660 | +10 | +0.2% | 1,000 |
| 2025/03/12 | 5,640 | 5,650 | 5,640 | 5,650 | +30 | +0.5% | 500 |
| 2025/03/11 | 5,680 | 5,680 | 5,620 | 5,620 | -60 | -1.1% | 1,100 |
| 2025/03/10 | 5,680 | 5,680 | 5,680 | 5,680 | - | - | 100 |
| 2025/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/06 | 5,680 | 5,690 | 5,660 | 5,660 | -10 | -0.2% | 400 |
| 2025/03/05 | 5,670 | 5,710 | 5,670 | 5,670 | -10 | -0.2% | 500 |
| 2025/03/04 | 5,710 | 5,710 | 5,680 | 5,680 | -50 | -0.9% | 500 |
| 2025/03/03 | 5,730 | 5,730 | 5,730 | 5,730 | +50 | +0.9% | 300 |
| 2025/02/28 | 5,730 | 5,730 | 5,680 | 5,680 | -150 | -2.6% | 400 |
| 2025/02/27 | 5,620 | 5,830 | 5,620 | 5,830 | +220 | +3.9% | 3,000 |
| 2025/02/26 | 5,730 | 5,730 | 5,580 | 5,610 | -150 | -2.6% | 2,800 |
| 2025/02/25 | 5,760 | 5,760 | 5,730 | 5,760 | ±0 | ±0% | 1,200 |
| 2025/02/21 | 5,800 | 5,800 | 5,750 | 5,760 | +10 | +0.2% | 1,800 |
| 2025/02/20 | 5,820 | 5,820 | 5,750 | 5,750 | -30 | -0.5% | 400 |
| 2025/02/19 | 5,800 | 5,800 | 5,780 | 5,780 | -20 | -0.3% | 1,400 |
| 2025/02/18 | 5,840 | 5,840 | 5,780 | 5,800 | ±0 | ±0% | 500 |
| 2025/02/17 | 5,830 | 5,920 | 5,800 | 5,800 | +10 | +0.2% | 1,600 |
| 2025/02/14 | 5,800 | 5,810 | 5,780 | 5,790 | ±0 | ±0% | 2,300 |
51～
100
件表示中 / 3739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 | 641,000円 | +1.3% | -11.1% | 0.78% | 5.71倍 | 0.50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 |
| 理 経 | 36,900円 | +4.7% | -24.4% | 1.90% | 12.13倍 | 1.04倍 |
|
ＩＴ機器を輸入販売する技術商社。新技術の目利きと衛星通信技術に強み。大学、官庁向け強い |
| オーウイル | 176,200円 | +2.2% | -4.4% | 3.41% | 7.54倍 | 1.03倍 |
|
食品副原料専門商社。ビタミンＣなどでトップ。子会社で水産卸売り、環境関連製品も展開 |
| エコトレディン | 90,700円 | +7.2% | +6.6% | 3.31% | 5.63倍 | 0.48倍 |
|
ペット用品、ペットフードの卸大手。ペットビジネスの専門学校も持つ。国分と資本業務提携 |
| 太平発 | 70,500円 | -12.5% | +44.9% | 5.67% | 10.55倍 | 0.35倍 |
|
太平洋炭礦が発祥。バイオマス燃料、輸入炭を販売。今後は不動産の賃貸・販売を拡大意向 |
市場注目の銘柄
チャート関連のコラム
