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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/13 | 3,995 | 3,995 | 3,995 | 3,995 | -70 | -1.7% | 100 |
| 2018/07/12 | 4,065 | 4,065 | 4,065 | 4,065 | +280 | +7.4% | 100 |
| 2018/07/11 | 3,855 | 3,855 | 3,785 | 3,785 | - | - | 200 |
| 2018/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/06 | 4,135 | 4,135 | 4,135 | 4,135 | - | - | 100 |
| 2018/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/04 | 4,090 | 4,090 | 4,090 | 4,090 | -210 | -4.9% | 100 |
| 2018/07/03 | 4,250 | 4,300 | 4,250 | 4,300 | +50 | +1.2% | 1,000 |
| 2018/07/02 | 4,205 | 4,250 | 4,205 | 4,250 | +65 | +1.6% | 300 |
| 2018/06/29 | 4,185 | 4,340 | 4,185 | 4,185 | ±0 | ±0% | 36,600 |
| 2018/06/28 | 4,195 | 4,195 | 4,185 | 4,185 | +35 | +0.8% | 500 |
| 2018/06/27 | 3,930 | 4,200 | 3,930 | 4,150 | - | - | 3,100 |
| 2018/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/25 | 3,890 | 3,890 | 3,890 | 3,890 | +15 | +0.4% | 200 |
| 2018/06/22 | 3,860 | 3,875 | 3,820 | 3,875 | +125 | +3.3% | 400 |
| 2018/06/21 | 3,750 | 3,750 | 3,750 | 3,750 | +20 | +0.5% | 300 |
| 2018/06/20 | 3,730 | 3,730 | 3,730 | 3,730 | +20 | +0.5% | 100 |
| 2018/06/19 | 3,710 | 3,710 | 3,710 | 3,710 | - | - | 200 |
| 2018/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/15 | 3,860 | 3,860 | 3,850 | 3,850 | - | - | 600 |
| 2018/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/13 | 3,750 | 3,780 | 3,690 | 3,760 | - | - | 700 |
| 2018/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/11 | 3,680 | 3,690 | 3,680 | 3,690 | - | - | 200 |
| 2018/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/05 | 3,680 | 3,680 | 3,680 | 3,680 | ±0 | ±0% | 100 |
| 2018/06/04 | 3,680 | 3,680 | 3,680 | 3,680 | - | - | 400 |
| 2018/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/31 | 3,615 | 3,615 | 3,615 | 3,615 | -10 | -0.3% | 100 |
| 2018/05/30 | 3,625 | 3,625 | 3,625 | 3,625 | -25 | -0.7% | 4,700 |
| 2018/05/29 | 3,640 | 3,650 | 3,640 | 3,650 | - | - | 800 |
| 2018/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/25 | 3,630 | 3,630 | 3,620 | 3,620 | -5 | -0.1% | 700 |
| 2018/05/24 | 3,655 | 3,655 | 3,600 | 3,625 | -35 | -1% | 400 |
| 2018/05/23 | 3,660 | 3,660 | 3,660 | 3,660 | ±0 | ±0% | 100 |
| 2018/05/22 | 3,660 | 3,660 | 3,660 | 3,660 | +25 | +0.7% | 200 |
| 2018/05/21 | 3,620 | 3,635 | 3,620 | 3,635 | -30 | -0.8% | 300 |
| 2018/05/18 | 3,640 | 3,665 | 3,575 | 3,665 | -30 | -0.8% | 2,800 |
| 2018/05/17 | 3,740 | 3,740 | 3,695 | 3,695 | -55 | -1.5% | 900 |
| 2018/05/16 | 3,805 | 3,805 | 3,750 | 3,750 | -55 | -1.4% | 500 |
| 2018/05/15 | 3,900 | 3,900 | 3,805 | 3,805 | +5 | +0.1% | 300 |
| 2018/05/14 | 3,735 | 3,805 | 3,735 | 3,800 | -495 | -11.5% | 3,200 |
| 2018/05/11 | 4,295 | 4,295 | 4,295 | 4,295 | -5 | -0.1% | 100 |
| 2018/05/10 | 4,300 | 4,300 | 4,300 | 4,300 | -50 | -1.1% | 200 |
| 2018/05/09 | 4,350 | 4,350 | 4,350 | 4,350 | -40 | -0.9% | 100 |
1551～
1600
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
