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 |
|---|---|---|---|---|---|---|---|
| 2023/10/02 | 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 |
| 2023/08/31 | 5,180 | 5,280 | 5,170 | 5,280 | +100 | +1.9% | 1,200 |
| 2023/08/30 | 5,170 | 5,200 | 5,170 | 5,180 | +30 | +0.6% | 1,600 |
| 2023/08/29 | 5,150 | 5,230 | 5,150 | 5,150 | +40 | +0.8% | 1,700 |
| 2023/08/28 | 5,070 | 5,110 | 5,060 | 5,110 | +70 | +1.4% | 1,400 |
| 2023/08/25 | 5,130 | 5,130 | 5,040 | 5,040 | -90 | -1.8% | 1,000 |
| 2023/08/24 | 5,090 | 5,130 | 5,070 | 5,130 | +40 | +0.8% | 1,300 |
| 2023/08/23 | 5,080 | 5,090 | 5,080 | 5,090 | +10 | +0.2% | 200 |
| 2023/08/22 | 5,130 | 5,140 | 5,080 | 5,080 | -50 | -1% | 900 |
| 2023/08/21 | 5,130 | 5,130 | 5,100 | 5,130 | ±0 | ±0% | 600 |
| 2023/08/18 | 5,130 | 5,130 | 5,130 | 5,130 | -30 | -0.6% | 100 |
| 2023/08/17 | 5,160 | 5,220 | 5,100 | 5,160 | -20 | -0.4% | 2,000 |
| 2023/08/16 | 5,110 | 5,430 | 5,100 | 5,180 | +10 | +0.2% | 5,500 |
| 2023/08/15 | 5,020 | 5,170 | 4,980 | 5,170 | +150 | +3% | 3,100 |
| 2023/08/14 | 5,020 | 5,060 | 5,000 | 5,020 | -10 | -0.2% | 1,400 |
| 2023/08/10 | 5,040 | 5,090 | 5,030 | 5,030 | -70 | -1.4% | 1,500 |
| 2023/08/09 | 5,110 | 5,130 | 5,050 | 5,100 | -10 | -0.2% | 700 |
| 2023/08/08 | 5,060 | 5,110 | 5,050 | 5,110 | ±0 | ±0% | 700 |
| 2023/08/07 | 5,100 | 5,110 | 5,060 | 5,110 | +10 | +0.2% | 600 |
| 2023/08/04 | 5,080 | 5,100 | 5,080 | 5,100 | +10 | +0.2% | 500 |
| 2023/08/03 | 5,050 | 5,090 | 5,010 | 5,090 | -40 | -0.8% | 700 |
| 2023/08/02 | 5,120 | 5,170 | 5,070 | 5,130 | +10 | +0.2% | 1,200 |
| 2023/08/01 | 5,140 | 5,140 | 5,040 | 5,120 | -20 | -0.4% | 1,300 |
| 2023/07/31 | 5,220 | 5,240 | 5,140 | 5,140 | +10 | +0.2% | 1,100 |
| 2023/07/28 | 5,230 | 5,240 | 5,120 | 5,130 | -100 | -1.9% | 1,200 |
| 2023/07/27 | 5,210 | 5,380 | 5,210 | 5,230 | +20 | +0.4% | 2,800 |
| 2023/07/26 | 5,380 | 5,520 | 5,210 | 5,210 | -210 | -3.9% | 6,200 |
| 2023/07/25 | 5,420 | 5,520 | 5,300 | 5,420 | -80 | -1.5% | 6,700 |
| 2023/07/24 | 5,140 | 5,880 | 5,140 | 5,500 | +360 | +7% | 20,200 |
| 2023/07/21 | 5,070 | 5,140 | 5,000 | 5,140 | +70 | +1.4% | 1,800 |
451～
500
件表示中 / 3756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 | 699,000円 | +1.3% | -11.1% | 0.72% | 6.23倍 | 0.54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 |
| Ｃｏｍｉｎｉｘ | 88,300円 | +32.8% | +70.9% | 3.96% | 10.28倍 | 0.78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 |
| レオクラン | 103,900円 | +13.6% | +65.7% | - | - | - |
|
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 |
| シャルレ | 37,300円 | +27.1% | - | 2.14% | 44.62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 | 165,100円 | -2.2% | -21.5% | 2.36% | 13.50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
