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 |
|---|---|---|---|---|---|---|---|
| 2017/12/18 | 3,525 | 3,525 | 3,525 | 3,525 | ±0 | ±0% | 900 |
| 2017/12/15 | 3,585 | 3,585 | 3,520 | 3,525 | - | - | 400 |
| 2017/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/13 | 3,530 | 3,535 | 3,530 | 3,535 | -45 | -1.3% | 200 |
| 2017/12/12 | 3,645 | 3,645 | 3,505 | 3,580 | +5 | +0.1% | 5,000 |
| 2017/12/11 | 3,575 | 3,575 | 3,575 | 3,575 | +110 | +3.2% | 100 |
| 2017/12/08 | 3,460 | 3,465 | 3,460 | 3,465 | +5 | +0.1% | 7,300 |
| 2017/12/07 | 3,460 | 3,460 | 3,460 | 3,460 | ±0 | ±0% | 100 |
| 2017/12/06 | 3,460 | 3,460 | 3,460 | 3,460 | ±0 | ±0% | 200 |
| 2017/12/05 | 3,460 | 3,460 | 3,460 | 3,460 | ±0 | ±0% | 100 |
| 2017/12/04 | 3,455 | 3,460 | 3,455 | 3,460 | - | - | 400 |
| 2017/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/30 | 3,525 | 3,525 | 3,450 | 3,470 | -125 | -3.5% | 800 |
| 2017/11/29 | 3,595 | 3,595 | 3,595 | 3,595 | -10 | -0.3% | 3,200 |
| 2017/11/28 | 3,600 | 3,605 | 3,600 | 3,605 | +5 | +0.1% | 200 |
| 2017/11/27 | 3,550 | 3,600 | 3,550 | 3,600 | +100 | +2.9% | 200 |
| 2017/11/24 | 3,500 | 3,500 | 3,500 | 3,500 | ±0 | ±0% | 600 |
| 2017/11/22 | 3,485 | 3,555 | 3,480 | 3,500 | -90 | -2.5% | 2,200 |
| 2017/11/21 | 3,635 | 3,635 | 3,590 | 3,590 | -85 | -2.3% | 1,300 |
| 2017/11/20 | 3,680 | 3,680 | 3,675 | 3,675 | -65 | -1.7% | 2,500 |
| 2017/11/17 | 3,740 | 3,740 | 3,740 | 3,740 | ±0 | ±0% | 2,700 |
| 2017/11/16 | 3,740 | 3,740 | 3,740 | 3,740 | +5 | +0.1% | 700 |
| 2017/11/15 | 3,800 | 3,800 | 3,735 | 3,735 | -65 | -1.7% | 1,300 |
| 2017/11/14 | 3,800 | 3,800 | 3,800 | 3,800 | +35 | +0.9% | 1,700 |
| 2017/11/13 | 3,770 | 3,830 | 3,740 | 3,765 | +40 | +1.1% | 3,000 |
| 2017/11/10 | 3,725 | 3,725 | 3,725 | 3,725 | -70 | -1.8% | 300 |
| 2017/11/09 | 3,795 | 3,795 | 3,795 | 3,795 | ±0 | ±0% | 100 |
| 2017/11/08 | 3,745 | 3,795 | 3,745 | 3,795 | +50 | +1.3% | 400 |
| 2017/11/07 | 3,675 | 3,745 | 3,675 | 3,745 | ±0 | ±0% | 800 |
| 2017/11/06 | 3,735 | 3,765 | 3,735 | 3,745 | -60 | -1.6% | 900 |
| 2017/11/02 | 3,805 | 3,805 | 3,805 | 3,805 | +5 | +0.1% | 100 |
| 2017/11/01 | 3,800 | 3,800 | 3,800 | 3,800 | ±0 | ±0% | 100 |
| 2017/10/31 | 3,755 | 3,800 | 3,755 | 3,800 | -5 | -0.1% | 400 |
| 2017/10/30 | 3,755 | 3,805 | 3,755 | 3,805 | +25 | +0.7% | 1,200 |
| 2017/10/27 | 3,780 | 3,780 | 3,780 | 3,780 | - | - | 600 |
| 2017/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/25 | 3,780 | 3,785 | 3,780 | 3,785 | -25 | -0.7% | 1,300 |
| 2017/10/24 | 3,815 | 3,820 | 3,810 | 3,810 | -15 | -0.4% | 300 |
| 2017/10/23 | 3,830 | 3,830 | 3,825 | 3,825 | ±0 | ±0% | 300 |
| 2017/10/20 | 3,825 | 3,825 | 3,825 | 3,825 | -5 | -0.1% | 2,200 |
| 2017/10/19 | 3,790 | 3,830 | 3,790 | 3,830 | +35 | +0.9% | 200 |
| 2017/10/18 | 3,835 | 3,835 | 3,795 | 3,795 | -45 | -1.2% | 2,200 |
| 2017/10/17 | 3,760 | 3,840 | 3,760 | 3,840 | +10 | +0.3% | 300 |
| 2017/10/16 | 3,800 | 3,830 | 3,800 | 3,830 | +60 | +1.6% | 200 |
| 2017/10/13 | 3,765 | 3,770 | 3,765 | 3,770 | -30 | -0.8% | 400 |
| 2017/10/12 | 3,825 | 3,825 | 3,800 | 3,800 | - | - | 300 |
| 2017/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/10 | 3,730 | 3,790 | 3,730 | 3,790 | -40 | -1% | 400 |
| 2017/10/06 | 3,830 | 3,830 | 3,830 | 3,830 | +25 | +0.7% | 300 |
| 2017/10/05 | 3,805 | 3,805 | 3,805 | 3,805 | +5 | +0.1% | 100 |
1851～
1900
件表示中 / 3744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 | 652,000円 | +1.3% | -11.1% | 0.77% | 5.81倍 | 0.51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 |
| Ｃｏｍｉｎｉｘ | 84,800円 | +32.8% | +70.9% | 4.13% | 9.87倍 | 0.74倍 |
|
切削工具や耐摩工具の専門商社。自動車部品加工メーカー向け比重高い。自社ブランド品も |
| オーウイル | 177,100円 | +2.2% | -4.4% | 3.39% | 7.57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 |
| 理 経 | 36,200円 | +4.7% | -24.4% | 1.93% | 11.90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 |
| 高見澤 | 310,000円 | -1.9% | -10.1% | 1.61% | 4.27倍 | 0.35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 |
市場注目の銘柄
チャート関連のコラム
