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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 5,850 | 5,850 | 5,730 | 5,730 | -120 | -2.1% | 1,100 |
| 2024/01/11 | 5,860 | 5,860 | 5,780 | 5,850 | +50 | +0.9% | 700 |
| 2024/01/10 | 5,800 | 5,800 | 5,800 | 5,800 | -40 | -0.7% | 100 |
| 2024/01/09 | 5,810 | 5,840 | 5,730 | 5,840 | - | - | 1,100 |
| 2024/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/04 | 5,640 | 5,650 | 5,640 | 5,650 | -20 | -0.4% | 200 |
| 2023/12/29 | 5,700 | 5,710 | 5,670 | 5,670 | -20 | -0.4% | 1,000 |
| 2023/12/28 | 5,690 | 5,690 | 5,690 | 5,690 | +20 | +0.4% | 200 |
| 2023/12/27 | 5,660 | 5,700 | 5,660 | 5,670 | ±0 | ±0% | 700 |
| 2023/12/26 | 5,700 | 5,700 | 5,670 | 5,670 | -110 | -1.9% | 300 |
| 2023/12/25 | 5,850 | 5,850 | 5,680 | 5,780 | -70 | -1.2% | 1,100 |
| 2023/12/22 | 5,850 | 5,860 | 5,850 | 5,850 | ±0 | ±0% | 500 |
| 2023/12/21 | 5,850 | 5,850 | 5,850 | 5,850 | ±0 | ±0% | 100 |
| 2023/12/20 | 5,780 | 5,880 | 5,770 | 5,850 | +120 | +2.1% | 1,100 |
| 2023/12/19 | 5,670 | 5,730 | 5,670 | 5,730 | +20 | +0.4% | 400 |
| 2023/12/18 | 5,680 | 5,710 | 5,680 | 5,710 | +30 | +0.5% | 500 |
| 2023/12/15 | 5,680 | 5,680 | 5,680 | 5,680 | +30 | +0.5% | 100 |
| 2023/12/14 | 5,670 | 5,710 | 5,650 | 5,650 | +100 | +1.8% | 1,100 |
| 2023/12/13 | 5,650 | 5,650 | 5,550 | 5,550 | - | - | 200 |
| 2023/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/11 | 5,730 | 5,750 | 5,730 | 5,750 | +20 | +0.3% | 300 |
| 2023/12/08 | 5,600 | 5,730 | 5,600 | 5,730 | +130 | +2.3% | 700 |
| 2023/12/07 | 5,710 | 5,710 | 5,480 | 5,600 | -130 | -2.3% | 1,700 |
| 2023/12/06 | 5,770 | 5,770 | 5,730 | 5,730 | -40 | -0.7% | 400 |
| 2023/12/05 | 5,700 | 5,830 | 5,700 | 5,770 | - | - | 600 |
| 2023/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/30 | 5,780 | 5,780 | 5,660 | 5,750 | -10 | -0.2% | 400 |
| 2023/11/29 | 5,700 | 5,760 | 5,660 | 5,760 | +70 | +1.2% | 500 |
| 2023/11/28 | 5,770 | 5,900 | 5,670 | 5,690 | -60 | -1% | 1,400 |
| 2023/11/27 | 5,650 | 5,750 | 5,650 | 5,750 | +100 | +1.8% | 500 |
| 2023/11/24 | 5,550 | 5,650 | 5,550 | 5,650 | +30 | +0.5% | 1,200 |
| 2023/11/22 | 5,620 | 5,620 | 5,620 | 5,620 | -50 | -0.9% | 200 |
| 2023/11/21 | 5,680 | 5,680 | 5,600 | 5,670 | -10 | -0.2% | 1,100 |
| 2023/11/20 | 5,810 | 5,850 | 5,680 | 5,680 | -130 | -2.2% | 2,900 |
| 2023/11/17 | 6,000 | 6,000 | 5,790 | 5,810 | -120 | -2% | 800 |
| 2023/11/16 | 5,660 | 6,030 | 5,550 | 5,930 | +300 | +5.3% | 3,500 |
| 2023/11/15 | 5,590 | 5,660 | 5,590 | 5,630 | -60 | -1.1% | 1,500 |
| 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 |
301～
350
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
