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 |
|---|---|---|---|---|---|---|---|
| 2021/06/11 | 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 |
| 2021/06/07 | 6,650 | 6,670 | 6,650 | 6,670 | +20 | +0.3% | 200 |
| 2021/06/04 | 6,680 | 6,880 | 6,650 | 6,650 | - | - | 2,000 |
| 2021/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/02 | 6,450 | 6,490 | 6,450 | 6,490 | ±0 | ±0% | 200 |
| 2021/06/01 | 6,490 | 6,490 | 6,490 | 6,490 | -100 | -1.5% | 100 |
| 2021/05/31 | 6,590 | 6,590 | 6,590 | 6,590 | - | - | 100 |
| 2021/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/27 | 6,490 | 6,490 | 6,490 | 6,490 | - | - | 100 |
| 2021/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/25 | 6,310 | 6,310 | 6,310 | 6,310 | +20 | +0.3% | 200 |
| 2021/05/24 | 6,290 | 6,310 | 6,290 | 6,290 | -50 | -0.8% | 600 |
| 2021/05/21 | 6,390 | 6,390 | 6,340 | 6,340 | - | - | 600 |
| 2021/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/19 | 6,420 | 6,420 | 6,360 | 6,380 | - | - | 300 |
| 2021/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/17 | 6,320 | 6,320 | 6,320 | 6,320 | +10 | +0.2% | 100 |
| 2021/05/14 | 6,400 | 6,460 | 6,310 | 6,310 | -40 | -0.6% | 1,100 |
| 2021/05/13 | 6,350 | 6,350 | 6,350 | 6,350 | +60 | +1% | 300 |
| 2021/05/12 | 6,360 | 6,360 | 6,290 | 6,290 | -70 | -1.1% | 300 |
| 2021/05/11 | 6,360 | 6,360 | 6,360 | 6,360 | - | - | 100 |
| 2021/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/07 | 6,400 | 6,400 | 6,400 | 6,400 | -10 | -0.2% | 200 |
| 2021/05/06 | 6,410 | 6,410 | 6,410 | 6,410 | +30 | +0.5% | 200 |
| 2021/04/30 | 6,430 | 6,530 | 6,380 | 6,380 | - | - | 300 |
| 2021/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/27 | 6,530 | 6,530 | 6,530 | 6,530 | ±0 | ±0% | 300 |
| 2021/04/26 | 6,630 | 6,630 | 6,530 | 6,530 | ±0 | ±0% | 200 |
| 2021/04/23 | 6,530 | 6,530 | 6,530 | 6,530 | -10 | -0.2% | 100 |
| 2021/04/22 | 6,550 | 6,640 | 6,540 | 6,540 | +190 | +3% | 800 |
| 2021/04/21 | 6,610 | 6,630 | 6,350 | 6,350 | - | - | 1,000 |
| 2021/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/19 | 6,600 | 6,600 | 6,600 | 6,600 | -60 | -0.9% | 100 |
| 2021/04/16 | 6,660 | 6,660 | 6,660 | 6,660 | ±0 | ±0% | 300 |
| 2021/04/15 | 6,660 | 6,660 | 6,660 | 6,660 | -80 | -1.2% | 100 |
| 2021/04/14 | 6,640 | 6,740 | 6,640 | 6,740 | +100 | +1.5% | 400 |
| 2021/04/13 | 6,640 | 6,710 | 6,640 | 6,640 | +40 | +0.6% | 700 |
| 2021/04/12 | 6,800 | 6,800 | 6,600 | 6,600 | -220 | -3.2% | 700 |
| 2021/04/09 | 6,860 | 6,860 | 6,660 | 6,820 | -40 | -0.6% | 400 |
| 2021/04/08 | 6,860 | 6,860 | 6,860 | 6,860 | - | - | 100 |
| 2021/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/06 | 6,650 | 6,660 | 6,650 | 6,660 | -50 | -0.7% | 200 |
| 2021/04/05 | 6,710 | 6,710 | 6,710 | 6,710 | +20 | +0.3% | 100 |
| 2021/04/02 | 6,660 | 6,690 | 6,660 | 6,690 | - | - | 400 |
| 2021/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/31 | 6,700 | 6,700 | 6,700 | 6,700 | +50 | +0.8% | 100 |
| 2021/03/30 | 6,710 | 6,710 | 6,650 | 6,650 | - | - | 300 |
1001～
1050
件表示中 / 3740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 | 645,000円 | +1.3% | -11.1% | 0.78% | 5.75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 |
| ＴＭＨ | 156,000円 | +30.8% | -6.5% | 0.00% | 29.98倍 | 7.37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 |
| 理 経 | 36,100円 | +4.7% | -24.4% | 1.94% | 11.87倍 | 1.02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 | 90,900円 | +7.2% | +6.6% | 3.30% | 5.64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 |
市場注目の銘柄
チャート関連のコラム
