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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 5,560 | 5,860 | 5,560 | 5,690 | +150 | +2.7% | 2,400 |
| 2023/11/13 | 5,520 | 5,620 | 5,510 | 5,540 | +40 | +0.7% | 1,100 |
| 2023/11/10 | 5,520 | 5,520 | 5,440 | 5,500 | +70 | +1.3% | 400 |
| 2023/11/09 | 5,430 | 5,430 | 5,430 | 5,430 | -20 | -0.4% | 100 |
| 2023/11/08 | 5,470 | 5,470 | 5,450 | 5,450 | -30 | -0.5% | 400 |
| 2023/11/07 | 5,500 | 5,500 | 5,480 | 5,480 | -30 | -0.5% | 400 |
| 2023/11/06 | 5,350 | 5,670 | 5,350 | 5,510 | +150 | +2.8% | 3,000 |
| 2023/11/02 | 5,260 | 5,360 | 5,260 | 5,360 | +100 | +1.9% | 900 |
| 2023/11/01 | 5,200 | 5,330 | 5,200 | 5,260 | - | - | 1,400 |
| 2023/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/26 | 5,200 | 5,200 | 5,200 | 5,200 | -40 | -0.8% | 600 |
| 2023/10/25 | 5,240 | 5,320 | 5,240 | 5,240 | +30 | +0.6% | 900 |
| 2023/10/24 | 5,260 | 5,260 | 5,130 | 5,210 | -70 | -1.3% | 1,600 |
| 2023/10/23 | 5,260 | 5,280 | 5,240 | 5,280 | -30 | -0.6% | 500 |
| 2023/10/20 | 5,370 | 5,370 | 5,310 | 5,310 | - | - | 300 |
| 2023/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/18 | 5,430 | 5,430 | 5,370 | 5,370 | -80 | -1.5% | 300 |
| 2023/10/17 | 5,420 | 5,450 | 5,350 | 5,450 | +100 | +1.9% | 500 |
| 2023/10/16 | 5,440 | 5,440 | 5,350 | 5,350 | - | - | 500 |
| 2023/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/12 | 5,390 | 5,430 | 5,390 | 5,430 | +70 | +1.3% | 400 |
| 2023/10/11 | 5,370 | 5,370 | 5,360 | 5,360 | -80 | -1.5% | 300 |
| 2023/10/10 | 5,440 | 5,440 | 5,390 | 5,440 | +30 | +0.6% | 400 |
| 2023/10/06 | 5,410 | 5,450 | 5,410 | 5,410 | -20 | -0.4% | 300 |
| 2023/10/05 | 5,370 | 5,430 | 5,370 | 5,430 | +50 | +0.9% | 200 |
| 2023/10/04 | 5,360 | 5,470 | 5,360 | 5,380 | -30 | -0.6% | 1,900 |
| 2023/10/03 | 5,470 | 5,490 | 5,400 | 5,410 | -10 | -0.2% | 1,500 |
| 2023/10/02 | 5,620 | 5,630 | 5,420 | 5,420 | -120 | -2.2% | 1,400 |
| 2023/09/29 | 5,560 | 5,560 | 5,500 | 5,540 | -10 | -0.2% | 1,300 |
| 2023/09/28 | 5,510 | 5,750 | 5,490 | 5,550 | +10 | +0.2% | 2,600 |
| 2023/09/27 | 5,420 | 5,560 | 5,420 | 5,540 | +120 | +2.2% | 1,500 |
| 2023/09/26 | 5,440 | 5,520 | 5,400 | 5,420 | -120 | -2.2% | 2,100 |
| 2023/09/25 | 5,430 | 5,540 | 5,430 | 5,540 | +160 | +3% | 1,100 |
| 2023/09/22 | 5,370 | 5,430 | 5,300 | 5,380 | +10 | +0.2% | 3,100 |
| 2023/09/21 | 5,330 | 5,440 | 5,330 | 5,370 | +110 | +2.1% | 1,300 |
| 2023/09/20 | 5,440 | 5,440 | 5,250 | 5,260 | -170 | -3.1% | 7,800 |
| 2023/09/19 | 5,600 | 5,600 | 5,430 | 5,430 | -120 | -2.2% | 2,200 |
| 2023/09/15 | 5,570 | 5,880 | 5,500 | 5,550 | +10 | +0.2% | 6,600 |
| 2023/09/14 | 5,550 | 5,610 | 5,450 | 5,540 | -10 | -0.2% | 9,300 |
| 2023/09/13 | 6,320 | 6,430 | 5,550 | 5,550 | -770 | -12.2% | 28,200 |
| 2023/09/12 | 6,520 | 6,940 | 6,170 | 6,320 | -270 | -4.1% | 51,600 |
| 2023/09/11 | 5,790 | 6,720 | 5,630 | 6,590 | +870 | +15.2% | 87,800 |
| 2023/09/08 | 5,690 | 5,920 | 5,660 | 5,720 | +130 | +2.3% | 15,400 |
| 2023/09/07 | 5,410 | 6,060 | 5,410 | 5,590 | +130 | +2.4% | 43,400 |
| 2023/09/06 | 5,310 | 5,580 | 5,310 | 5,460 | +150 | +2.8% | 5,500 |
| 2023/09/05 | 5,330 | 5,330 | 5,220 | 5,310 | -50 | -0.9% | 1,800 |
| 2023/09/04 | 5,310 | 5,460 | 5,270 | 5,360 | +90 | +1.7% | 2,500 |
| 2023/09/01 | 5,280 | 5,520 | 5,270 | 5,270 | -10 | -0.2% | 4,800 |
251～
300
件表示中 / 3585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 | 575,000円 | +0.5% | -20.8% | 0.87% | 6.14倍 | 0.48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 |
| 昭栄薬品 | 141,000円 | +4.8% | +1.5% | 2.70% | 10.45倍 | 0.53倍 |
|
天然油脂を原材料とするオレオケミカル中心の化学品商社。日用品や土木建設資材にも展開 |
| 高見澤 | 279,500円 | -1.9% | -10.1% | 1.79% | 3.89倍 | 0.33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 |
| 理 経 | 30,600円 | +26.8% | -10.9% | 1.63% | 15.96倍 | 0.95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 |
| プリメックス | 83,600円 | +2.3% | -16.6% | 2.99% | 10.50倍 | 0.59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 |
市場注目の銘柄
チャート関連のコラム
