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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 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 |
| 2025/05/22 | 5,760 | 5,860 | 5,760 | 5,860 | +50 | +0.9% | 200 |
| 2025/05/21 | 5,810 | 5,930 | 5,800 | 5,810 | -100 | -1.7% | 2,000 |
| 2025/05/20 | 5,890 | 5,940 | 5,840 | 5,910 | +20 | +0.3% | 600 |
| 2025/05/19 | 5,950 | 5,950 | 5,710 | 5,890 | -10 | -0.2% | 1,200 |
| 2025/05/16 | 5,870 | 5,900 | 5,870 | 5,900 | +30 | +0.5% | 700 |
| 2025/05/15 | 5,810 | 5,870 | 5,810 | 5,870 | +20 | +0.3% | 300 |
| 2025/05/14 | 5,870 | 5,870 | 5,850 | 5,850 | +10 | +0.2% | 300 |
| 2025/05/13 | 5,930 | 5,930 | 5,800 | 5,840 | -110 | -1.8% | 1,500 |
| 2025/05/12 | 5,970 | 5,980 | 5,870 | 5,950 | -30 | -0.5% | 1,000 |
| 2025/05/09 | 5,700 | 5,980 | 5,680 | 5,980 | +370 | +6.6% | 1,400 |
| 2025/05/08 | 5,720 | 5,720 | 5,610 | 5,610 | -130 | -2.3% | 600 |
| 2025/05/07 | 5,540 | 5,740 | 5,540 | 5,740 | +200 | +3.6% | 1,300 |
| 2025/05/02 | 5,520 | 5,550 | 5,520 | 5,540 | +20 | +0.4% | 500 |
| 2025/05/01 | 5,610 | 5,610 | 5,520 | 5,520 | +10 | +0.2% | 200 |
| 2025/04/30 | 5,510 | 5,510 | 5,510 | 5,510 | ±0 | ±0% | 300 |
| 2025/04/28 | 5,510 | 5,510 | 5,510 | 5,510 | ±0 | ±0% | 100 |
| 2025/04/25 | 5,530 | 5,540 | 5,510 | 5,510 | +10 | +0.2% | 500 |
| 2025/04/24 | 5,500 | 5,500 | 5,500 | 5,500 | ±0 | ±0% | 200 |
| 2025/04/23 | 5,400 | 5,500 | 5,400 | 5,500 | +130 | +2.4% | 900 |
| 2025/04/22 | 5,400 | 5,400 | 5,370 | 5,370 | -30 | -0.6% | 200 |
| 2025/04/21 | 5,400 | 5,400 | 5,400 | 5,400 | +60 | +1.1% | 300 |
| 2025/04/18 | 5,330 | 5,350 | 5,330 | 5,340 | -10 | -0.2% | 700 |
| 2025/04/17 | 5,280 | 5,350 | 5,280 | 5,350 | +70 | +1.3% | 500 |
| 2025/04/16 | 5,350 | 5,350 | 5,280 | 5,280 | -70 | -1.3% | 300 |
| 2025/04/15 | 5,350 | 5,350 | 5,350 | 5,350 | - | - | 100 |
| 2025/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/11 | 5,270 | 5,430 | 5,270 | 5,350 | +20 | +0.4% | 1,400 |
| 2025/04/10 | 5,300 | 5,330 | 5,290 | 5,330 | +230 | +4.5% | 500 |
| 2025/04/09 | 5,090 | 5,200 | 5,090 | 5,100 | -190 | -3.6% | 1,300 |
| 2025/04/08 | 5,030 | 5,290 | 5,030 | 5,290 | +335 | +6.8% | 400 |
| 2025/04/07 | 5,210 | 5,210 | 4,940 | 4,955 | -255 | -4.9% | 1,700 |
| 2025/04/04 | 5,400 | 5,400 | 5,150 | 5,210 | -190 | -3.5% | 1,600 |
| 2025/04/03 | 5,620 | 5,620 | 5,400 | 5,400 | -250 | -4.4% | 2,000 |
1～
50
件表示中 / 3721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 | 621,000円 | +1.3% | -11.1% | 0.81% | 5.53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 |
| オーウイル | 176,700円 | +2.2% | -4.4% | 3.40% | 7.56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 | 89,700円 | +7.2% | +6.6% | 3.34% | 5.56倍 | 0.47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 | 68,600円 | -12.5% | +44.9% | 5.83% | 10.26倍 | 0.34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 |
| ＴＭＨ | 142,200円 | +30.8% | -6.5% | 0.00% | 27.33倍 | 6.72倍 |
|
半導体製造装置部品の販売・修理を展開。解体・据え付けに強み。半導体関連特化の越境ＥＣも |
市場注目の銘柄
チャート関連のコラム
