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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 4,020 | 4,020 | 3,980 | 3,980 | -35 | -0.9% | 700 |
| 2017/09/21 | 4,005 | 4,015 | 4,005 | 4,015 | +10 | +0.2% | 300 |
| 2017/09/20 | 4,135 | 4,135 | 4,005 | 4,005 | -80 | -2% | 500 |
| 2017/09/19 | 3,970 | 4,085 | 3,965 | 4,085 | +115 | +2.9% | 1,300 |
| 2017/09/15 | 3,980 | 3,980 | 3,965 | 3,970 | -75 | -1.9% | 800 |
| 2017/09/14 | 4,085 | 4,165 | 3,955 | 4,045 | -205 | -4.8% | 1,800 |
| 2017/09/13 | 3,930 | 4,250 | 3,930 | 4,250 | +155 | +3.8% | 3,600 |
| 2017/09/12 | 3,830 | 4,095 | 3,830 | 4,095 | +475 | +13.1% | 3,500 |
| 2017/09/11 | 3,555 | 3,620 | 3,555 | 3,620 | +60 | +1.7% | 800 |
| 2017/09/08 | 3,500 | 3,560 | 3,500 | 3,560 | +35 | +1% | 400 |
| 2017/09/07 | 3,525 | 3,535 | 3,525 | 3,525 | ±0 | ±0% | 500 |
| 2017/09/06 | 3,560 | 3,560 | 3,520 | 3,525 | -30 | -0.8% | 1,200 |
| 2017/09/05 | 3,530 | 3,565 | 3,505 | 3,555 | +20 | +0.6% | 1,500 |
| 2017/09/04 | 3,555 | 3,565 | 3,535 | 3,535 | -10 | -0.3% | 4,900 |
| 2017/09/01 | 3,580 | 3,590 | 3,535 | 3,545 | -10 | -0.3% | 2,000 |
| 2017/08/31 | 3,540 | 3,580 | 3,535 | 3,555 | -125 | -3.4% | 6,300 |
| 2017/08/30 | 3,790 | 3,790 | 3,680 | 3,680 | -55 | -1.5% | 28,200 |
| 2017/08/29 | 3,875 | 3,875 | 3,680 | 3,735 | -210 | -5.3% | 8,700 |
| 2017/08/28 | 3,980 | 4,000 | 3,945 | 3,945 | -100 | -2.5% | 2,500 |
| 2017/08/25 | 3,975 | 4,045 | 3,975 | 4,045 | +5 | +0.1% | 2,800 |
| 2017/08/24 | 4,035 | 4,100 | 4,035 | 4,040 | -65 | -1.6% | 4,100 |
| 2017/08/23 | 4,135 | 4,135 | 4,100 | 4,105 | -5 | -0.1% | 15,700 |
| 2017/08/22 | 4,250 | 4,250 | 4,110 | 4,110 | -265 | -6.1% | 2,300 |
| 2017/08/21 | 4,400 | 4,445 | 4,375 | 4,375 | -30 | -0.7% | 3,200 |
| 2017/08/18 | 4,435 | 4,435 | 4,395 | 4,405 | -5 | -0.1% | 1,800 |
| 2017/08/17 | 4,465 | 4,465 | 4,380 | 4,410 | +60 | +1.4% | 13,900 |
| 2017/08/16 | 4,430 | 4,430 | 4,255 | 4,350 | -110 | -2.5% | 6,000 |
| 2017/08/15 | 4,830 | 4,830 | 4,430 | 4,460 | -440 | -9% | 7,600 |
| 2017/08/14 | 4,900 | 5,000 | 4,800 | 4,900 | -470 | -8.8% | 7,000 |
| 2017/08/10 | 5,660 | 5,660 | 5,360 | 5,370 | -110 | -2% | 400 |
| 2017/08/09 | 5,500 | 5,650 | 5,480 | 5,480 | +320 | +6.2% | 1,100 |
| 2017/08/08 | 5,430 | 5,430 | 5,160 | 5,160 | -340 | -6.2% | 400 |
| 2017/08/07 | 5,500 | 5,500 | 5,500 | 5,500 | -240 | -4.2% | 300 |
| 2017/08/04 | 5,800 | 5,800 | 5,740 | 5,740 | -260 | -4.3% | 200 |
| 2017/08/03 | 5,840 | 6,040 | 5,840 | 6,000 | -200 | -3.2% | 300 |
| 2017/08/02 | 6,200 | 6,200 | 6,200 | 6,200 | -50 | -0.8% | 200 |
| 2017/08/01 | 6,250 | 6,250 | 6,250 | 6,250 | - | - | 100 |
| 2017/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/28 | 6,190 | 6,250 | 6,190 | 6,250 | - | - | 700 |
| 2017/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/26 | 6,170 | 6,290 | 6,170 | 6,290 | - | - | 400 |
| 2017/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/24 | 6,580 | 6,580 | 6,320 | 6,320 | +120 | +1.9% | 1,000 |
| 2017/07/21 | 6,200 | 6,200 | 6,140 | 6,200 | -190 | -3% | 1,400 |
| 2017/07/20 | 6,390 | 6,390 | 6,390 | 6,390 | -60 | -0.9% | 400 |
| 2017/07/19 | 6,460 | 6,590 | 6,410 | 6,450 | -210 | -3.2% | 1,400 |
| 2017/07/18 | 6,690 | 6,690 | 6,660 | 6,660 | +300 | +4.7% | 400 |
| 2017/07/14 | 6,550 | 6,550 | 6,360 | 6,360 | -150 | -2.3% | 900 |
| 2017/07/13 | 6,590 | 6,610 | 6,510 | 6,510 | -180 | -2.7% | 600 |
| 2017/07/12 | 6,860 | 6,860 | 6,600 | 6,690 | -70 | -1% | 1,200 |
1751～
1800
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
