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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 4,390 | 4,390 | 4,390 | 4,390 | -80 | -1.8% | 100 |
| 2018/05/07 | 4,250 | 4,470 | 4,250 | 4,470 | +225 | +5.3% | 1,000 |
| 2018/05/02 | 4,210 | 4,400 | 4,050 | 4,245 | +65 | +1.6% | 3,400 |
| 2018/05/01 | 3,900 | 4,180 | 3,900 | 4,180 | +280 | +7.2% | 600 |
| 2018/04/27 | 3,920 | 3,920 | 3,900 | 3,900 | - | - | 700 |
| 2018/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/25 | 4,060 | 4,060 | 4,060 | 4,060 | ±0 | ±0% | 400 |
| 2018/04/24 | 4,010 | 4,060 | 4,010 | 4,060 | - | - | 1,000 |
| 2018/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/20 | 4,000 | 4,000 | 4,000 | 4,000 | - | - | 600 |
| 2018/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/18 | 3,995 | 3,995 | 3,995 | 3,995 | ±0 | ±0% | 100 |
| 2018/04/17 | 4,140 | 4,140 | 3,930 | 3,995 | -215 | -5.1% | 1,200 |
| 2018/04/16 | 4,215 | 4,215 | 4,210 | 4,210 | +180 | +4.5% | 200 |
| 2018/04/13 | 4,250 | 4,250 | 4,030 | 4,030 | -30 | -0.7% | 300 |
| 2018/04/12 | 4,280 | 4,280 | 4,060 | 4,060 | -175 | -4.1% | 900 |
| 2018/04/11 | 4,240 | 4,240 | 4,235 | 4,235 | +190 | +4.7% | 500 |
| 2018/04/10 | 4,040 | 4,045 | 4,040 | 4,045 | -105 | -2.5% | 200 |
| 2018/04/09 | 4,200 | 4,220 | 4,150 | 4,150 | +20 | +0.5% | 300 |
| 2018/04/06 | 4,200 | 4,200 | 4,130 | 4,130 | -70 | -1.7% | 300 |
| 2018/04/05 | 4,210 | 4,210 | 4,190 | 4,200 | -15 | -0.4% | 400 |
| 2018/04/04 | 4,230 | 4,230 | 4,215 | 4,215 | +15 | +0.4% | 800 |
| 2018/04/03 | 4,170 | 4,200 | 4,155 | 4,200 | +100 | +2.4% | 1,000 |
| 2018/04/02 | 4,100 | 4,100 | 4,070 | 4,100 | +140 | +3.5% | 500 |
| 2018/03/30 | 3,830 | 3,960 | 3,830 | 3,960 | +200 | +5.3% | 600 |
| 2018/03/29 | 3,760 | 3,815 | 3,745 | 3,760 | +20 | +0.5% | 400 |
| 2018/03/28 | 3,740 | 3,740 | 3,740 | 3,740 | -20 | -0.5% | 100 |
| 2018/03/27 | 3,760 | 3,760 | 3,760 | 3,760 | +20 | +0.5% | 2,300 |
| 2018/03/26 | 3,740 | 3,745 | 3,740 | 3,740 | -10 | -0.3% | 500 |
| 2018/03/23 | 3,820 | 3,820 | 3,725 | 3,750 | -80 | -2.1% | 1,000 |
| 2018/03/22 | 3,820 | 3,850 | 3,820 | 3,830 | +20 | +0.5% | 400 |
| 2018/03/20 | 3,880 | 3,895 | 3,800 | 3,810 | -350 | -8.4% | 3,700 |
| 2018/03/19 | 4,300 | 4,300 | 4,160 | 4,160 | -140 | -3.3% | 1,200 |
| 2018/03/16 | 3,870 | 4,400 | 3,870 | 4,300 | +480 | +12.6% | 4,700 |
| 2018/03/15 | 3,800 | 3,820 | 3,795 | 3,820 | - | - | 300 |
| 2018/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/13 | 3,730 | 3,730 | 3,730 | 3,730 | -5 | -0.1% | 200 |
| 2018/03/12 | 3,735 | 3,735 | 3,735 | 3,735 | -5 | -0.1% | 400 |
| 2018/03/09 | 3,740 | 3,740 | 3,740 | 3,740 | - | - | 500 |
| 2018/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/07 | 3,730 | 3,730 | 3,730 | 3,730 | ±0 | ±0% | 900 |
| 2018/03/06 | 3,795 | 3,795 | 3,730 | 3,730 | +5 | +0.1% | 200 |
| 2018/03/05 | 3,725 | 3,725 | 3,725 | 3,725 | -25 | -0.7% | 200 |
| 2018/03/02 | 3,790 | 3,800 | 3,730 | 3,750 | -25 | -0.7% | 1,100 |
| 2018/03/01 | 3,710 | 3,775 | 3,710 | 3,775 | +135 | +3.7% | 800 |
| 2018/02/28 | 3,630 | 3,640 | 3,630 | 3,640 | +10 | +0.3% | 700 |
| 2018/02/27 | 3,630 | 3,630 | 3,615 | 3,630 | - | - | 500 |
| 2018/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/23 | 3,700 | 3,700 | 3,590 | 3,630 | -120 | -3.2% | 700 |
| 2018/02/22 | 3,750 | 3,750 | 3,750 | 3,750 | ±0 | ±0% | 100 |
1601～
1650
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
