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 |
|---|---|---|---|---|---|---|---|
| 2025/02/14 | 5,800 | 5,810 | 5,780 | 5,790 | ±0 | ±0% | 2,300 |
| 2025/02/13 | 5,790 | 5,840 | 5,780 | 5,790 | ±0 | ±0% | 2,400 |
| 2025/02/12 | 5,850 | 5,850 | 5,720 | 5,790 | -60 | -1% | 1,400 |
| 2025/02/10 | 5,720 | 5,910 | 5,720 | 5,850 | +190 | +3.4% | 1,800 |
| 2025/02/07 | 6,160 | 6,180 | 5,610 | 5,660 | -500 | -8.1% | 4,100 |
| 2025/02/06 | 6,160 | 6,170 | 6,150 | 6,160 | +20 | +0.3% | 500 |
| 2025/02/05 | 6,140 | 6,140 | 6,140 | 6,140 | +50 | +0.8% | 200 |
| 2025/02/04 | 6,170 | 6,170 | 6,090 | 6,090 | -60 | -1% | 500 |
| 2025/02/03 | 6,050 | 6,150 | 6,050 | 6,150 | +160 | +2.7% | 500 |
| 2025/01/31 | 6,050 | 6,050 | 5,990 | 5,990 | - | - | 1,400 |
| 2025/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/28 | 5,980 | 6,020 | 5,980 | 6,020 | +60 | +1% | 200 |
| 2025/01/27 | 6,000 | 6,200 | 5,940 | 5,960 | -40 | -0.7% | 2,300 |
| 2025/01/24 | 5,980 | 6,000 | 5,980 | 6,000 | +30 | +0.5% | 400 |
| 2025/01/23 | 6,000 | 6,000 | 5,970 | 5,970 | +20 | +0.3% | 1,200 |
| 2025/01/22 | 5,950 | 5,980 | 5,950 | 5,950 | +10 | +0.2% | 400 |
| 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 |
101～
150
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
