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 |
|---|---|---|---|---|---|---|---|
| 2016/05/06 | 1,764 | 1,764 | 1,732 | 1,732 | - | - | 900 |
| 2016/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/28 | 1,782 | 1,782 | 1,782 | 1,782 | -3 | -0.2% | 200 |
| 2016/04/27 | 1,785 | 1,785 | 1,785 | 1,785 | ±0 | ±0% | 100 |
| 2016/04/26 | 1,785 | 1,785 | 1,785 | 1,785 | -14 | -0.8% | 600 |
| 2016/04/25 | 1,800 | 1,800 | 1,799 | 1,799 | +18 | +1% | 900 |
| 2016/04/22 | 1,781 | 1,781 | 1,781 | 1,781 | ±0 | ±0% | 1,700 |
| 2016/04/21 | 1,765 | 1,781 | 1,765 | 1,781 | - | - | 500 |
| 2016/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/18 | 1,746 | 1,746 | 1,700 | 1,726 | -20 | -1.1% | 1,100 |
| 2016/04/15 | 1,746 | 1,746 | 1,746 | 1,746 | - | - | 100 |
| 2016/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/13 | 1,764 | 1,764 | 1,746 | 1,746 | -18 | -1% | 300 |
| 2016/04/12 | 1,764 | 1,764 | 1,764 | 1,764 | +53 | +3.1% | 300 |
| 2016/04/11 | 1,765 | 1,765 | 1,711 | 1,711 | -54 | -3.1% | 600 |
| 2016/04/08 | 1,761 | 1,765 | 1,761 | 1,765 | +4 | +0.2% | 300 |
| 2016/04/07 | 1,761 | 1,761 | 1,761 | 1,761 | ±0 | ±0% | 100 |
| 2016/04/06 | 1,800 | 1,800 | 1,700 | 1,761 | -39 | -2.2% | 1,000 |
| 2016/04/05 | 1,846 | 1,846 | 1,800 | 1,800 | -65 | -3.5% | 2,400 |
| 2016/04/04 | 1,895 | 1,918 | 1,865 | 1,865 | +35 | +1.9% | 1,100 |
| 2016/04/01 | 1,830 | 1,830 | 1,830 | 1,830 | -19 | -1% | 100 |
| 2016/03/31 | 1,820 | 1,851 | 1,820 | 1,849 | +54 | +3% | 500 |
| 2016/03/30 | 1,795 | 1,795 | 1,795 | 1,795 | ±0 | ±0% | 100 |
| 2016/03/29 | 1,795 | 1,795 | 1,794 | 1,795 | -25 | -1.4% | 400 |
| 2016/03/28 | 1,820 | 1,820 | 1,820 | 1,820 | +20 | +1.1% | 400 |
| 2016/03/25 | 1,798 | 1,800 | 1,798 | 1,800 | +2 | +0.1% | 500 |
| 2016/03/24 | 1,800 | 1,800 | 1,798 | 1,798 | +3 | +0.2% | 200 |
| 2016/03/23 | 1,820 | 1,820 | 1,795 | 1,795 | +1 | +0.1% | 600 |
| 2016/03/22 | 1,794 | 1,794 | 1,794 | 1,794 | +6 | +0.3% | 100 |
| 2016/03/18 | 1,800 | 1,800 | 1,783 | 1,788 | -12 | -0.7% | 600 |
| 2016/03/17 | 1,800 | 1,801 | 1,800 | 1,800 | +15 | +0.8% | 900 |
| 2016/03/16 | 1,785 | 1,785 | 1,785 | 1,785 | -15 | -0.8% | 200 |
| 2016/03/15 | 1,800 | 1,800 | 1,800 | 1,800 | -29 | -1.6% | 300 |
| 2016/03/14 | 1,830 | 1,830 | 1,829 | 1,829 | -1 | -0.1% | 200 |
| 2016/03/11 | 1,830 | 1,830 | 1,790 | 1,830 | +45 | +2.5% | 400 |
| 2016/03/10 | 1,790 | 1,800 | 1,785 | 1,785 | ±0 | ±0% | 300 |
| 2016/03/09 | 1,830 | 1,830 | 1,770 | 1,785 | -55 | -3% | 1,100 |
| 2016/03/08 | 1,798 | 1,840 | 1,798 | 1,840 | +41 | +2.3% | 500 |
| 2016/03/07 | 1,790 | 1,820 | 1,790 | 1,799 | +9 | +0.5% | 2,900 |
| 2016/03/04 | 1,790 | 1,790 | 1,790 | 1,790 | +28 | +1.6% | 100 |
| 2016/03/03 | 1,762 | 1,762 | 1,762 | 1,762 | - | - | 200 |
| 2016/03/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/03/01 | 1,762 | 1,762 | 1,762 | 1,762 | ±0 | ±0% | 200 |
| 2016/02/29 | 1,762 | 1,762 | 1,762 | 1,762 | ±0 | ±0% | 200 |
| 2016/02/26 | 1,762 | 1,762 | 1,762 | 1,762 | ±0 | ±0% | 100 |
| 2016/02/25 | 1,795 | 1,795 | 1,762 | 1,762 | ±0 | ±0% | 900 |
| 2016/02/24 | 1,760 | 1,762 | 1,760 | 1,762 | +2 | +0.1% | 200 |
| 2016/02/23 | 1,780 | 1,780 | 1,760 | 1,760 | -19 | -1.1% | 1,200 |
| 2016/02/22 | 1,779 | 1,779 | 1,779 | 1,779 | - | - | 100 |
2251～
2300
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 | 36,400円 | +4.7% | -24.4% | 1.92% | 11.97倍 | 1.03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
