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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 5,950 | 5,950 | 5,860 | 5,860 | -60 | -1% | 200 |
| 2024/10/07 | 5,960 | 5,960 | 5,920 | 5,920 | -40 | -0.7% | 500 |
| 2024/10/04 | 5,900 | 5,960 | 5,900 | 5,960 | +20 | +0.3% | 600 |
| 2024/10/03 | 5,870 | 5,970 | 5,870 | 5,940 | +170 | +2.9% | 600 |
| 2024/10/02 | 5,890 | 5,890 | 5,750 | 5,770 | -50 | -0.9% | 600 |
| 2024/10/01 | 5,820 | 5,820 | 5,820 | 5,820 | +10 | +0.2% | 400 |
| 2024/09/30 | 5,800 | 5,900 | 5,800 | 5,810 | +10 | +0.2% | 1,200 |
| 2024/09/27 | 5,820 | 5,820 | 5,790 | 5,800 | -20 | -0.3% | 900 |
| 2024/09/26 | 5,810 | 5,880 | 5,780 | 5,820 | +10 | +0.2% | 1,000 |
| 2024/09/25 | 5,800 | 5,890 | 5,800 | 5,810 | +60 | +1% | 1,000 |
| 2024/09/24 | 5,900 | 5,900 | 5,750 | 5,750 | -150 | -2.5% | 1,200 |
| 2024/09/20 | 5,810 | 5,900 | 5,810 | 5,900 | +170 | +3% | 1,100 |
| 2024/09/19 | 5,800 | 5,800 | 5,730 | 5,730 | -70 | -1.2% | 500 |
| 2024/09/18 | 5,910 | 5,940 | 5,800 | 5,800 | -90 | -1.5% | 1,300 |
| 2024/09/17 | 5,900 | 6,000 | 5,890 | 5,890 | +10 | +0.2% | 1,000 |
| 2024/09/13 | 5,710 | 5,900 | 5,710 | 5,880 | +190 | +3.3% | 1,200 |
| 2024/09/12 | 5,740 | 5,740 | 5,690 | 5,690 | -50 | -0.9% | 400 |
| 2024/09/11 | 5,670 | 5,740 | 5,660 | 5,740 | +40 | +0.7% | 400 |
| 2024/09/10 | 5,710 | 5,770 | 5,700 | 5,700 | -20 | -0.3% | 700 |
| 2024/09/09 | 5,780 | 5,780 | 5,680 | 5,720 | -110 | -1.9% | 1,000 |
| 2024/09/06 | 5,830 | 5,850 | 5,830 | 5,830 | +50 | +0.9% | 900 |
| 2024/09/05 | 5,820 | 5,820 | 5,780 | 5,780 | -50 | -0.9% | 400 |
| 2024/09/04 | 5,980 | 5,980 | 5,830 | 5,830 | -310 | -5% | 1,100 |
| 2024/09/03 | 5,970 | 6,140 | 5,970 | 6,140 | +100 | +1.7% | 400 |
| 2024/09/02 | 6,090 | 6,090 | 6,040 | 6,040 | -50 | -0.8% | 300 |
| 2024/08/30 | 6,090 | 6,090 | 6,090 | 6,090 | ±0 | ±0% | 200 |
| 2024/08/29 | 6,160 | 6,200 | 6,070 | 6,090 | -80 | -1.3% | 900 |
| 2024/08/28 | 6,200 | 6,200 | 6,170 | 6,170 | -30 | -0.5% | 400 |
| 2024/08/27 | 6,140 | 6,240 | 6,090 | 6,200 | +40 | +0.6% | 3,400 |
| 2024/08/26 | 6,350 | 6,350 | 6,160 | 6,160 | -170 | -2.7% | 1,500 |
| 2024/08/23 | 6,240 | 6,330 | 6,230 | 6,330 | +80 | +1.3% | 300 |
| 2024/08/22 | 6,200 | 6,300 | 6,160 | 6,250 | +50 | +0.8% | 1,000 |
| 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 |
151～
200
件表示中 / 3705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 | 576,000円 | +1.3% | -11.1% | 0.87% | 5.13倍 | 0.45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 |
| ツカモト | 123,800円 | +3.3% | - | 2.42% | 33.31倍 | 0.36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 |
| ＴＭＨ | 135,700円 | +30.8% | -6.5% | 0.00% | 26.08倍 | 6.41倍 |
|
半導体製造装置部品の販売・修理を展開。解体・据え付けに強み。半導体関連特化の越境ＥＣも |
| プリメックス | 89,300円 | +0.2% | -3.3% | 2.80% | 11.75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 |
| ジェリービー | 14,300円 | +44.5% | - | 0.00% | - | 28.49倍 |
|
若い女性向け非皮革靴展開。ブランド名・商号統一。卸撤退と小売り規模縮小。ＥＣ販売に軸足 |
市場注目の銘柄
チャート関連のコラム
