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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 6,410 | 6,940 | 6,410 | 6,760 | +460 | +7.3% | 2,700 |
| 2017/07/10 | 6,630 | 6,630 | 6,300 | 6,300 | -420 | -6.3% | 700 |
| 2017/07/07 | 6,630 | 6,730 | 6,630 | 6,720 | -210 | -3% | 400 |
| 2017/07/06 | 6,930 | 6,930 | 6,930 | 6,930 | +100 | +1.5% | 100 |
| 2017/07/05 | 6,910 | 7,050 | 6,830 | 6,830 | -170 | -2.4% | 500 |
| 2017/07/04 | 7,460 | 7,660 | 6,900 | 7,000 | -420 | -5.7% | 2,500 |
| 2017/07/03 | 7,590 | 8,000 | 7,290 | 7,420 | -470 | -6% | 2,400 |
| 2017/06/30 | 7,890 | 7,890 | 7,750 | 7,890 | +1,000 | +14.5% | 2,700 |
| 2017/06/29 | 7,000 | 7,110 | 6,810 | 6,890 | -390 | -5.4% | 1,900 |
| 2017/06/28 | 7,580 | 7,880 | 7,280 | 7,280 | -300 | -4% | 500 |
| 2017/06/27 | 7,870 | 7,870 | 7,420 | 7,580 | -290 | -3.7% | 900 |
| 2017/06/26 | 7,030 | 7,870 | 7,030 | 7,870 | +240 | +3.1% | 1,000 |
| 2017/06/23 | 8,090 | 8,090 | 7,630 | 7,630 | -160 | -2.1% | 900 |
| 2017/06/22 | 8,290 | 8,290 | 7,790 | 7,790 | +100 | +1.3% | 1,700 |
| 2017/06/21 | 7,360 | 8,290 | 7,100 | 7,690 | +30 | +0.4% | 3,700 |
| 2017/06/20 | 6,950 | 7,660 | 6,950 | 7,660 | +1,000 | +15% | 3,600 |
| 2017/06/19 | 7,000 | 7,000 | 6,660 | 6,660 | -90 | -1.3% | 1,600 |
| 2017/06/16 | 6,650 | 6,790 | 6,550 | 6,750 | -70 | -1% | 800 |
| 2017/06/15 | 6,800 | 7,000 | 6,730 | 6,820 | +210 | +3.2% | 3,600 |
| 2017/06/14 | 6,900 | 6,900 | 6,500 | 6,610 | -90 | -1.3% | 1,100 |
| 2017/06/13 | 6,390 | 6,900 | 6,280 | 6,700 | +250 | +3.9% | 1,700 |
| 2017/06/12 | 6,190 | 7,300 | 5,970 | 6,450 | +60 | +0.9% | 6,500 |
| 2017/06/09 | 7,320 | 7,320 | 6,390 | 6,390 | -1,230 | -16.1% | 5,900 |
| 2017/06/08 | 8,190 | 8,190 | 7,490 | 7,620 | +330 | +4.5% | 5,400 |
| 2017/06/07 | 7,190 | 7,340 | 6,870 | 7,290 | +750 | +11.5% | 13,400 |
| 2017/06/06 | 5,600 | 6,550 | 5,600 | 6,540 | +990 | +17.8% | 6,300 |
| 2017/06/05 | 6,000 | 6,000 | 5,410 | 5,550 | +40 | +0.7% | 7,400 |
| 2017/06/02 | 5,320 | 5,510 | 5,320 | 5,510 | +700 | +14.6% | 7,900 |
| 2017/06/01 | 4,175 | 4,885 | 4,175 | 4,810 | +625 | +14.9% | 4,200 |
| 2017/05/31 | 4,180 | 4,200 | 4,180 | 4,185 | -65 | -1.5% | 500 |
| 2017/05/30 | 4,235 | 4,250 | 4,230 | 4,250 | ±0 | ±0% | 400 |
| 2017/05/29 | 4,340 | 4,340 | 4,250 | 4,250 | -15 | -0.4% | 800 |
| 2017/05/26 | 4,205 | 4,285 | 4,205 | 4,265 | +25 | +0.6% | 1,000 |
| 2017/05/25 | 4,235 | 4,340 | 4,230 | 4,240 | -65 | -1.5% | 14,600 |
| 2017/05/24 | 4,500 | 4,500 | 4,265 | 4,305 | -370 | -7.9% | 25,100 |
| 2017/05/23 | 4,760 | 4,850 | 4,675 | 4,675 | -210 | -4.3% | 2,400 |
| 2017/05/22 | 5,120 | 5,120 | 4,820 | 4,885 | -435 | -8.2% | 600 |
| 2017/05/19 | 5,340 | 5,340 | 5,310 | 5,320 | -120 | -2.2% | 1,100 |
| 2017/05/18 | 5,400 | 5,460 | 5,340 | 5,440 | +110 | +2.1% | 1,900 |
| 2017/05/17 | 5,360 | 5,390 | 5,330 | 5,330 | -10 | -0.2% | 2,600 |
| 2017/05/16 | 5,360 | 5,370 | 5,320 | 5,340 | -10 | -0.2% | 2,000 |
| 2017/05/15 | 5,350 | 5,350 | 5,320 | 5,350 | +30 | +0.6% | 900 |
| 2017/05/12 | 5,320 | 5,320 | 5,320 | 5,320 | ±0 | ±0% | 2,100 |
| 2017/05/11 | 5,320 | 5,320 | 5,320 | 5,320 | ±0 | ±0% | 900 |
| 2017/05/10 | 5,310 | 5,320 | 5,310 | 5,320 | ±0 | ±0% | 9,300 |
| 2017/05/09 | 5,330 | 5,370 | 5,320 | 5,320 | +10 | +0.2% | 16,900 |
| 2017/05/08 | 5,290 | 5,320 | 5,290 | 5,310 | +10 | +0.2% | 11,600 |
| 2017/05/02 | 5,280 | 5,300 | 5,280 | 5,300 | +20 | +0.4% | 8,100 |
| 2017/05/01 | 5,290 | 5,290 | 5,280 | 5,280 | -20 | -0.4% | 4,100 |
| 2017/04/28 | 5,300 | 5,300 | 5,290 | 5,300 | -30 | -0.6% | 18,600 |
1801～
1850
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
