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 |
|---|---|---|---|---|---|---|---|
| 2023/03/17 | 5,830 | 6,150 | 5,350 | 5,650 | -70 | -1.2% | 35,000 |
| 2023/03/16 | 6,820 | 7,000 | 5,650 | 5,720 | -1,350 | -19.1% | 58,700 |
| 2023/03/15 | 6,570 | 7,070 | 6,110 | 7,070 | +1,000 | +16.5% | 152,900 |
| 2023/03/14 | 5,070 | 6,070 | 4,810 | 6,070 | +1,000 | +19.7% | 30,600 |
| 2023/03/13 | 5,330 | 5,330 | 5,000 | 5,070 | -340 | -6.3% | 8,700 |
| 2023/03/10 | 5,130 | 5,930 | 5,130 | 5,410 | +380 | +7.6% | 62,200 |
| 2023/03/09 | 4,955 | 5,370 | 4,850 | 5,030 | +75 | +1.5% | 11,900 |
| 2023/03/08 | 4,900 | 5,030 | 4,710 | 4,955 | +195 | +4.1% | 10,700 |
| 2023/03/07 | 4,625 | 5,210 | 4,565 | 4,760 | +135 | +2.9% | 19,200 |
| 2023/03/06 | 4,610 | 4,645 | 4,610 | 4,625 | -35 | -0.8% | 1,600 |
| 2023/03/03 | 4,700 | 4,700 | 4,640 | 4,660 | -70 | -1.5% | 2,000 |
| 2023/03/02 | 4,635 | 4,735 | 4,635 | 4,730 | +95 | +2% | 1,300 |
| 2023/03/01 | 4,615 | 4,655 | 4,610 | 4,635 | +20 | +0.4% | 1,400 |
| 2023/02/28 | 4,600 | 4,615 | 4,600 | 4,615 | ±0 | ±0% | 600 |
| 2023/02/27 | 4,660 | 4,680 | 4,605 | 4,615 | -50 | -1.1% | 2,100 |
| 2023/02/24 | 4,700 | 4,700 | 4,615 | 4,665 | +25 | +0.5% | 600 |
| 2023/02/22 | 4,710 | 4,710 | 4,640 | 4,640 | -70 | -1.5% | 700 |
| 2023/02/21 | 4,765 | 4,770 | 4,710 | 4,710 | +10 | +0.2% | 700 |
| 2023/02/20 | 4,720 | 4,720 | 4,700 | 4,700 | -20 | -0.4% | 500 |
| 2023/02/17 | 4,685 | 4,720 | 4,685 | 4,720 | ±0 | ±0% | 700 |
| 2023/02/16 | 4,775 | 4,775 | 4,700 | 4,720 | -55 | -1.2% | 900 |
| 2023/02/15 | 4,830 | 4,830 | 4,750 | 4,775 | -75 | -1.5% | 1,000 |
| 2023/02/14 | 4,870 | 4,870 | 4,850 | 4,850 | -50 | -1% | 500 |
| 2023/02/13 | 4,835 | 4,900 | 4,830 | 4,900 | +60 | +1.2% | 600 |
| 2023/02/10 | 4,860 | 4,870 | 4,835 | 4,840 | -20 | -0.4% | 1,200 |
| 2023/02/09 | 4,850 | 4,895 | 4,850 | 4,860 | +10 | +0.2% | 700 |
| 2023/02/08 | 4,855 | 4,855 | 4,850 | 4,850 | +5 | +0.1% | 400 |
| 2023/02/07 | 4,910 | 4,910 | 4,845 | 4,845 | -65 | -1.3% | 300 |
| 2023/02/06 | 5,010 | 5,010 | 4,910 | 4,910 | +40 | +0.8% | 300 |
| 2023/02/03 | 4,860 | 4,885 | 4,860 | 4,870 | +10 | +0.2% | 400 |
| 2023/02/02 | 4,830 | 4,860 | 4,830 | 4,860 | -40 | -0.8% | 900 |
| 2023/02/01 | 4,915 | 4,940 | 4,900 | 4,900 | -40 | -0.8% | 1,200 |
| 2023/01/31 | 4,955 | 4,990 | 4,940 | 4,940 | -20 | -0.4% | 700 |
| 2023/01/30 | 4,905 | 4,995 | 4,905 | 4,960 | -15 | -0.3% | 1,000 |
| 2023/01/27 | 4,900 | 5,100 | 4,900 | 4,975 | +35 | +0.7% | 1,500 |
| 2023/01/26 | 5,130 | 5,160 | 4,940 | 4,940 | -20 | -0.4% | 4,400 |
| 2023/01/25 | 4,790 | 5,050 | 4,790 | 4,960 | +170 | +3.5% | 3,100 |
| 2023/01/24 | 4,775 | 4,790 | 4,775 | 4,790 | +40 | +0.8% | 500 |
| 2023/01/23 | 4,905 | 4,920 | 4,730 | 4,750 | -155 | -3.2% | 2,100 |
| 2023/01/20 | 4,885 | 4,910 | 4,885 | 4,905 | +20 | +0.4% | 400 |
| 2023/01/19 | 4,845 | 4,885 | 4,845 | 4,885 | +25 | +0.5% | 500 |
| 2023/01/18 | 5,010 | 5,010 | 4,850 | 4,860 | -220 | -4.3% | 4,700 |
| 2023/01/17 | 4,965 | 5,530 | 4,965 | 5,080 | +250 | +5.2% | 21,300 |
| 2023/01/16 | 4,770 | 4,830 | 4,770 | 4,830 | +60 | +1.3% | 700 |
| 2023/01/13 | 4,640 | 4,770 | 4,640 | 4,770 | +130 | +2.8% | 900 |
| 2023/01/12 | 4,700 | 4,780 | 4,630 | 4,640 | -35 | -0.7% | 2,000 |
| 2023/01/11 | 4,660 | 4,675 | 4,595 | 4,675 | ±0 | ±0% | 1,100 |
| 2023/01/10 | 4,625 | 4,675 | 4,550 | 4,675 | +50 | +1.1% | 1,300 |
| 2023/01/06 | 4,620 | 4,625 | 4,620 | 4,625 | ±0 | ±0% | 400 |
| 2023/01/05 | 4,610 | 4,625 | 4,535 | 4,625 | +5 | +0.1% | 1,500 |
551～
600
件表示中 / 3722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 | 622,000円 | +1.3% | -11.1% | 0.80% | 5.54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 | 175,100円 | +2.2% | -4.4% | 3.43% | 7.49倍 | 1.02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 | 89,300円 | +7.2% | +6.6% | 3.36% | 5.54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 |
| ＴＭＨ | 145,700円 | +30.8% | -6.5% | 0.00% | 28.00倍 | 6.88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 |
| ツカモト | 130,700円 | +3.3% | - | 2.30% | 35.16倍 | 0.38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 |
市場注目の銘柄
チャート関連のコラム
