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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 6,210 | 6,210 | 6,200 | 6,200 | ±0 | ±0% | 400 |
| 2024/08/20 | 6,130 | 6,250 | 6,130 | 6,200 | +30 | +0.5% | 1,100 |
| 2024/08/19 | 6,130 | 6,170 | 6,010 | 6,170 | -30 | -0.5% | 1,000 |
| 2024/08/16 | 6,020 | 6,310 | 6,010 | 6,200 | +210 | +3.5% | 2,500 |
| 2024/08/15 | 5,970 | 6,000 | 5,900 | 5,990 | +40 | +0.7% | 2,700 |
| 2024/08/14 | 6,000 | 6,000 | 5,830 | 5,950 | +80 | +1.4% | 7,200 |
| 2024/08/13 | 6,150 | 6,150 | 5,850 | 5,870 | -120 | -2% | 600 |
| 2024/08/09 | 6,230 | 6,230 | 5,990 | 5,990 | +140 | +2.4% | 600 |
| 2024/08/08 | 5,650 | 5,850 | 5,650 | 5,850 | +160 | +2.8% | 400 |
| 2024/08/07 | 5,150 | 5,690 | 5,150 | 5,690 | +140 | +2.5% | 5,400 |
| 2024/08/06 | 5,360 | 5,750 | 5,250 | 5,550 | +250 | +4.7% | 3,500 |
| 2024/08/05 | 5,940 | 5,940 | 5,300 | 5,300 | -840 | -13.7% | 3,300 |
| 2024/08/02 | 6,330 | 6,390 | 6,110 | 6,140 | -340 | -5.2% | 1,300 |
| 2024/08/01 | 6,510 | 6,510 | 6,480 | 6,480 | -130 | -2% | 400 |
| 2024/07/31 | 6,600 | 6,610 | 6,550 | 6,610 | -60 | -0.9% | 400 |
| 2024/07/30 | 6,620 | 6,670 | 6,620 | 6,670 | +20 | +0.3% | 200 |
| 2024/07/29 | 6,550 | 6,650 | 6,550 | 6,650 | +100 | +1.5% | 300 |
| 2024/07/26 | 6,600 | 6,600 | 6,550 | 6,550 | -70 | -1.1% | 400 |
| 2024/07/25 | 6,560 | 6,620 | 6,560 | 6,620 | ±0 | ±0% | 400 |
| 2024/07/24 | 6,630 | 6,630 | 6,620 | 6,620 | ±0 | ±0% | 200 |
| 2024/07/23 | 6,520 | 6,620 | 6,520 | 6,620 | +100 | +1.5% | 300 |
| 2024/07/22 | 6,570 | 6,580 | 6,520 | 6,520 | -50 | -0.8% | 700 |
| 2024/07/19 | 6,560 | 6,710 | 6,560 | 6,570 | +10 | +0.2% | 800 |
| 2024/07/18 | 6,630 | 6,630 | 6,560 | 6,560 | -70 | -1.1% | 400 |
| 2024/07/17 | 6,630 | 6,630 | 6,630 | 6,630 | -150 | -2.2% | 100 |
| 2024/07/16 | 6,480 | 6,780 | 6,480 | 6,780 | +320 | +5% | 400 |
| 2024/07/12 | 6,580 | 6,580 | 6,460 | 6,460 | -130 | -2% | 500 |
| 2024/07/11 | 6,630 | 6,630 | 6,560 | 6,590 | -60 | -0.9% | 1,100 |
| 2024/07/10 | 6,650 | 6,650 | 6,650 | 6,650 | -70 | -1% | 100 |
| 2024/07/09 | 6,720 | 6,720 | 6,720 | 6,720 | -10 | -0.1% | 100 |
| 2024/07/08 | 6,740 | 6,740 | 6,730 | 6,730 | -10 | -0.1% | 400 |
| 2024/07/05 | 6,710 | 6,840 | 6,650 | 6,740 | ±0 | ±0% | 500 |
| 2024/07/04 | 6,750 | 6,750 | 6,740 | 6,740 | -40 | -0.6% | 200 |
| 2024/07/03 | 6,600 | 6,820 | 6,510 | 6,780 | +170 | +2.6% | 1,200 |
| 2024/07/02 | 6,650 | 6,650 | 6,600 | 6,610 | -40 | -0.6% | 700 |
| 2024/07/01 | 6,750 | 6,750 | 6,650 | 6,650 | -100 | -1.5% | 700 |
| 2024/06/28 | 6,800 | 6,800 | 6,750 | 6,750 | ±0 | ±0% | 300 |
| 2024/06/27 | 6,750 | 6,750 | 6,750 | 6,750 | ±0 | ±0% | 100 |
| 2024/06/26 | 6,750 | 6,850 | 6,750 | 6,750 | -10 | -0.1% | 400 |
| 2024/06/25 | 6,700 | 7,060 | 6,700 | 6,760 | +60 | +0.9% | 1,900 |
| 2024/06/24 | 6,700 | 6,700 | 6,700 | 6,700 | +20 | +0.3% | 100 |
| 2024/06/21 | 6,680 | 6,680 | 6,680 | 6,680 | -80 | -1.2% | 100 |
| 2024/06/20 | 6,750 | 6,760 | 6,750 | 6,760 | +40 | +0.6% | 200 |
| 2024/06/19 | 6,730 | 6,830 | 6,720 | 6,720 | +90 | +1.4% | 400 |
| 2024/06/18 | 6,430 | 6,630 | 6,330 | 6,630 | +100 | +1.5% | 300 |
| 2024/06/17 | 6,530 | 6,530 | 6,530 | 6,530 | - | - | 500 |
| 2024/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/13 | 6,670 | 6,670 | 6,670 | 6,670 | ±0 | ±0% | 100 |
| 2024/06/12 | 6,520 | 6,700 | 6,520 | 6,670 | +190 | +2.9% | 1,000 |
| 2024/06/11 | 6,470 | 6,480 | 6,370 | 6,480 | +10 | +0.2% | 500 |
151～
200
件表示中 / 3673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 | 521,000円 | +0.5% | -20.8% | 0.96% | 5.56倍 | 0.43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 |
| プリメックス | 85,600円 | +2.3% | -16.6% | 2.92% | 10.75倍 | 0.60倍 |
|
ミニプリンタ専業卸最大手。エプソン、シチズン等の製品販売のほか、製造子会社でＯＥＭ展開 |
| ツカモト | 115,000円 | +2.1% | +75.4% | 2.61% | 30.94倍 | 0.35倍 |
|
和洋装の総合繊維商社。ユニホーム強い。量販店向け家電も。都内に高収益不動産を保有 |
| ムーンバット | 93,500円 | +11.2% | +23.0% | 4.71% | 8.43倍 | 0.78倍 |
|
洋傘首位。スカーフなど洋品、毛皮、宝飾品、帽子などで百貨店シェア高い。海外委託生産多い |
| 平和紙 | 43,000円 | +4.2% | +6.3% | 2.79% | 28.44倍 | 0.41倍 |
|
高級紙、技術紙など特殊紙専門卸のトップ級。オリジナル商品の開発、販売に特徴。技術紙育成 |
市場注目の銘柄
チャート関連のコラム
