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 |
|---|---|---|---|---|---|---|---|
| 2024/07/02 | 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 |
| 2024/06/10 | 6,450 | 6,490 | 6,450 | 6,470 | - | - | 800 |
| 2024/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/06 | 6,560 | 6,560 | 6,550 | 6,550 | +60 | +0.9% | 300 |
| 2024/06/05 | 6,560 | 6,560 | 6,430 | 6,490 | -60 | -0.9% | 1,100 |
| 2024/06/04 | 6,540 | 6,550 | 6,540 | 6,550 | +20 | +0.3% | 300 |
| 2024/06/03 | 6,600 | 6,600 | 6,420 | 6,530 | -100 | -1.5% | 700 |
| 2024/05/31 | 6,630 | 6,630 | 6,630 | 6,630 | ±0 | ±0% | 100 |
| 2024/05/30 | 6,620 | 6,630 | 6,530 | 6,630 | -10 | -0.2% | 800 |
| 2024/05/29 | 6,460 | 6,760 | 6,460 | 6,640 | +200 | +3.1% | 2,200 |
| 2024/05/28 | 6,460 | 6,460 | 6,360 | 6,440 | +70 | +1.1% | 600 |
| 2024/05/27 | 6,390 | 6,390 | 6,350 | 6,370 | -30 | -0.5% | 800 |
| 2024/05/24 | 6,420 | 6,420 | 6,400 | 6,400 | +80 | +1.3% | 200 |
| 2024/05/23 | 6,300 | 6,320 | 6,300 | 6,320 | +20 | +0.3% | 300 |
| 2024/05/22 | 6,260 | 6,400 | 6,260 | 6,300 | +40 | +0.6% | 1,500 |
| 2024/05/21 | 6,290 | 6,380 | 6,260 | 6,260 | -10 | -0.2% | 1,400 |
| 2024/05/20 | 6,140 | 6,270 | 6,140 | 6,270 | +110 | +1.8% | 1,200 |
| 2024/05/17 | 6,100 | 6,160 | 6,080 | 6,160 | +80 | +1.3% | 1,000 |
| 2024/05/16 | 6,120 | 6,140 | 6,080 | 6,080 | -40 | -0.7% | 700 |
| 2024/05/15 | 6,130 | 6,220 | 6,120 | 6,120 | -10 | -0.2% | 1,100 |
| 2024/05/14 | 6,050 | 6,180 | 6,020 | 6,130 | +80 | +1.3% | 2,900 |
| 2024/05/13 | 5,910 | 6,050 | 5,910 | 6,050 | +120 | +2% | 1,000 |
| 2024/05/10 | 6,060 | 6,100 | 5,930 | 5,930 | -120 | -2% | 800 |
| 2024/05/09 | 6,170 | 6,170 | 6,050 | 6,050 | -50 | -0.8% | 600 |
| 2024/05/08 | 6,060 | 6,100 | 6,060 | 6,100 | -50 | -0.8% | 200 |
| 2024/05/07 | 6,060 | 6,190 | 6,060 | 6,150 | +130 | +2.2% | 1,100 |
| 2024/05/02 | 6,020 | 6,020 | 6,020 | 6,020 | +10 | +0.2% | 200 |
| 2024/05/01 | 6,050 | 6,050 | 6,010 | 6,010 | -40 | -0.7% | 200 |
| 2024/04/30 | 6,060 | 6,060 | 6,050 | 6,050 | -50 | -0.8% | 200 |
| 2024/04/26 | 6,100 | 6,100 | 6,100 | 6,100 | +10 | +0.2% | 100 |
| 2024/04/25 | 6,080 | 6,150 | 6,080 | 6,090 | - | - | 400 |
| 2024/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/23 | 6,100 | 6,130 | 6,020 | 6,070 | +60 | +1% | 600 |
| 2024/04/22 | 6,010 | 6,080 | 6,010 | 6,010 | +20 | +0.3% | 500 |
| 2024/04/19 | 6,120 | 6,120 | 5,830 | 5,990 | -120 | -2% | 2,700 |
251～
300
件表示中 / 3739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 | 641,000円 | +1.3% | -11.1% | 0.78% | 5.71倍 | 0.50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 |
| 理 経 | 36,900円 | +4.7% | -24.4% | 1.90% | 12.13倍 | 1.04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 |
| オーウイル | 176,200円 | +2.2% | -4.4% | 3.41% | 7.54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 |
| エコトレディン | 90,700円 | +7.2% | +6.6% | 3.31% | 5.63倍 | 0.48倍 |
|
ペット用品、ペットフードの卸大手。ペットビジネスの専門学校も持つ。国分と資本業務提携 |
| 太平発 | 70,500円 | -12.5% | +44.9% | 5.67% | 10.55倍 | 0.35倍 |
|
太平洋炭礦が発祥。バイオマス燃料、輸入炭を販売。今後は不動産の賃貸・販売を拡大意向 |
市場注目の銘柄
チャート関連のコラム
