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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 6,940 | 6,940 | 6,840 | 6,850 | -90 | -1.3% | 600 |
| 2025/07/31 | 6,710 | 6,940 | 6,710 | 6,940 | +250 | +3.7% | 1,900 |
| 2025/07/30 | 6,670 | 6,700 | 6,620 | 6,690 | +90 | +1.4% | 1,600 |
| 2025/07/29 | 6,710 | 6,710 | 6,530 | 6,600 | -80 | -1.2% | 800 |
| 2025/07/28 | 6,730 | 6,770 | 6,670 | 6,680 | +50 | +0.8% | 1,500 |
| 2025/07/25 | 6,670 | 6,670 | 6,630 | 6,630 | -40 | -0.6% | 800 |
| 2025/07/24 | 6,660 | 6,670 | 6,660 | 6,670 | +10 | +0.2% | 200 |
| 2025/07/23 | 6,700 | 6,710 | 6,660 | 6,660 | +30 | +0.5% | 700 |
| 2025/07/22 | 6,520 | 6,690 | 6,520 | 6,630 | +110 | +1.7% | 1,200 |
| 2025/07/18 | 6,500 | 6,520 | 6,500 | 6,520 | +70 | +1.1% | 200 |
| 2025/07/17 | 6,450 | 6,450 | 6,450 | 6,450 | - | - | 100 |
| 2025/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/15 | 6,390 | 6,450 | 6,390 | 6,450 | +50 | +0.8% | 2,500 |
| 2025/07/14 | 6,450 | 6,450 | 6,400 | 6,400 | -50 | -0.8% | 400 |
| 2025/07/11 | 6,450 | 6,450 | 6,450 | 6,450 | +40 | +0.6% | 100 |
| 2025/07/10 | 6,500 | 6,500 | 6,410 | 6,410 | -10 | -0.2% | 1,700 |
| 2025/07/09 | 6,300 | 6,460 | 6,300 | 6,420 | +120 | +1.9% | 1,100 |
| 2025/07/08 | 6,230 | 6,300 | 6,230 | 6,300 | +130 | +2.1% | 1,100 |
| 2025/07/07 | 6,160 | 6,260 | 6,160 | 6,170 | +10 | +0.2% | 1,800 |
| 2025/07/04 | 6,160 | 6,160 | 6,160 | 6,160 | +40 | +0.7% | 100 |
| 2025/07/03 | 6,280 | 6,280 | 6,100 | 6,120 | - | - | 2,300 |
| 2025/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/30 | 6,320 | 6,370 | 6,300 | 6,350 | +80 | +1.3% | 1,600 |
| 2025/06/27 | 6,220 | 6,270 | 6,180 | 6,270 | +50 | +0.8% | 700 |
| 2025/06/26 | 6,280 | 6,280 | 6,220 | 6,220 | +40 | +0.6% | 500 |
| 2025/06/25 | 6,180 | 6,200 | 6,180 | 6,180 | ±0 | ±0% | 500 |
| 2025/06/24 | 6,160 | 6,280 | 6,160 | 6,180 | +40 | +0.7% | 600 |
| 2025/06/23 | 6,230 | 6,230 | 6,140 | 6,140 | -100 | -1.6% | 600 |
| 2025/06/20 | 6,270 | 6,300 | 6,240 | 6,240 | - | - | 1,300 |
| 2025/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/18 | 6,280 | 6,280 | 6,250 | 6,270 | +50 | +0.8% | 500 |
| 2025/06/17 | 6,270 | 6,270 | 6,220 | 6,220 | +10 | +0.2% | 200 |
| 2025/06/16 | 6,250 | 6,270 | 6,210 | 6,210 | +40 | +0.6% | 400 |
| 2025/06/13 | 6,260 | 6,260 | 6,170 | 6,170 | -100 | -1.6% | 500 |
| 2025/06/12 | 6,330 | 6,330 | 6,260 | 6,270 | -120 | -1.9% | 700 |
| 2025/06/11 | 6,390 | 6,390 | 6,390 | 6,390 | ±0 | ±0% | 100 |
| 2025/06/10 | 6,290 | 6,390 | 6,290 | 6,390 | +170 | +2.7% | 200 |
| 2025/06/09 | 6,200 | 6,230 | 6,160 | 6,220 | +20 | +0.3% | 1,400 |
| 2025/06/06 | 6,160 | 6,380 | 6,160 | 6,200 | +70 | +1.1% | 2,700 |
| 2025/06/05 | 5,990 | 6,130 | 5,990 | 6,130 | +180 | +3% | 2,800 |
| 2025/06/04 | 5,980 | 5,980 | 5,950 | 5,950 | ±0 | ±0% | 500 |
| 2025/06/03 | 5,950 | 6,000 | 5,920 | 5,950 | -60 | -1% | 1,400 |
| 2025/06/02 | 6,030 | 6,190 | 6,010 | 6,010 | -10 | -0.2% | 3,800 |
| 2025/05/30 | 6,020 | 6,020 | 6,020 | 6,020 | -10 | -0.2% | 200 |
| 2025/05/29 | 6,030 | 6,030 | 6,030 | 6,030 | +30 | +0.5% | 100 |
| 2025/05/28 | 5,970 | 6,000 | 5,900 | 6,000 | +110 | +1.9% | 2,100 |
| 2025/05/27 | 5,910 | 5,920 | 5,890 | 5,890 | -20 | -0.3% | 1,300 |
| 2025/05/26 | 5,770 | 5,910 | 5,770 | 5,910 | +150 | +2.6% | 1,300 |
| 2025/05/23 | 5,760 | 5,760 | 5,760 | 5,760 | -100 | -1.7% | 100 |
1～
50
件表示中 / 3754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 | 685,000円 | +1.3% | -11.1% | 0.73% | 6.10倍 | 0.53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 |
| レオクラン | 102,500円 | +13.6% | +65.7% | 1.66% | 37.89倍 | 1.04倍 |
|
新設・改装の病院への医療機器・設備の一括販売が柱。遠隔画像診断、福祉施設向け給食事業も |
| Ｃｏｍｉｎｉｘ | 87,900円 | +32.8% | +70.9% | 3.98% | 10.23倍 | 0.77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 |
| シャルレ | 36,800円 | +27.1% | - | 2.17% | 44.02倍 | 0.34倍 |
|
代理店や特約店通じ女性インナーやアウター、化粧品を訪販。シャワーヘッド製造・販売も |
| 昭栄薬品 | 164,300円 | -2.2% | -21.5% | 2.37% | 13.44倍 | 0.63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 |
市場注目の銘柄
チャート関連のコラム
