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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 5,720 | 5,740 | 5,720 | 5,740 | +90 | +1.6% | 200 |
| 2025/03/31 | 5,780 | 5,780 | 5,650 | 5,650 | -140 | -2.4% | 700 |
| 2025/03/28 | 5,840 | 5,840 | 5,790 | 5,790 | ±0 | ±0% | 200 |
| 2025/03/27 | 5,790 | 5,790 | 5,790 | 5,790 | -10 | -0.2% | 100 |
| 2025/03/26 | 5,780 | 5,800 | 5,750 | 5,800 | ±0 | ±0% | 1,300 |
| 2025/03/25 | 5,700 | 5,810 | 5,700 | 5,800 | +100 | +1.8% | 1,000 |
| 2025/03/24 | 5,700 | 5,700 | 5,700 | 5,700 | ±0 | ±0% | 100 |
| 2025/03/21 | 5,700 | 5,720 | 5,700 | 5,700 | ±0 | ±0% | 300 |
| 2025/03/19 | 5,700 | 5,700 | 5,700 | 5,700 | +10 | +0.2% | 300 |
| 2025/03/18 | 5,700 | 5,750 | 5,690 | 5,690 | +50 | +0.9% | 1,500 |
| 2025/03/17 | 5,690 | 5,690 | 5,640 | 5,640 | +20 | +0.4% | 500 |
| 2025/03/14 | 5,660 | 5,660 | 5,620 | 5,620 | -40 | -0.7% | 700 |
| 2025/03/13 | 5,670 | 5,680 | 5,660 | 5,660 | +10 | +0.2% | 1,000 |
| 2025/03/12 | 5,640 | 5,650 | 5,640 | 5,650 | +30 | +0.5% | 500 |
| 2025/03/11 | 5,680 | 5,680 | 5,620 | 5,620 | -60 | -1.1% | 1,100 |
| 2025/03/10 | 5,680 | 5,680 | 5,680 | 5,680 | - | - | 100 |
| 2025/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/06 | 5,680 | 5,690 | 5,660 | 5,660 | -10 | -0.2% | 400 |
| 2025/03/05 | 5,670 | 5,710 | 5,670 | 5,670 | -10 | -0.2% | 500 |
| 2025/03/04 | 5,710 | 5,710 | 5,680 | 5,680 | -50 | -0.9% | 500 |
| 2025/03/03 | 5,730 | 5,730 | 5,730 | 5,730 | +50 | +0.9% | 300 |
| 2025/02/28 | 5,730 | 5,730 | 5,680 | 5,680 | -150 | -2.6% | 400 |
| 2025/02/27 | 5,620 | 5,830 | 5,620 | 5,830 | +220 | +3.9% | 3,000 |
| 2025/02/26 | 5,730 | 5,730 | 5,580 | 5,610 | -150 | -2.6% | 2,800 |
| 2025/02/25 | 5,760 | 5,760 | 5,730 | 5,760 | ±0 | ±0% | 1,200 |
| 2025/02/21 | 5,800 | 5,800 | 5,750 | 5,760 | +10 | +0.2% | 1,800 |
| 2025/02/20 | 5,820 | 5,820 | 5,750 | 5,750 | -30 | -0.5% | 400 |
| 2025/02/19 | 5,800 | 5,800 | 5,780 | 5,780 | -20 | -0.3% | 1,400 |
| 2025/02/18 | 5,840 | 5,840 | 5,780 | 5,800 | ±0 | ±0% | 500 |
| 2025/02/17 | 5,830 | 5,920 | 5,800 | 5,800 | +10 | +0.2% | 1,600 |
| 2025/02/14 | 5,800 | 5,810 | 5,780 | 5,790 | ±0 | ±0% | 2,300 |
| 2025/02/13 | 5,790 | 5,840 | 5,780 | 5,790 | ±0 | ±0% | 2,400 |
| 2025/02/12 | 5,850 | 5,850 | 5,720 | 5,790 | -60 | -1% | 1,400 |
| 2025/02/10 | 5,720 | 5,910 | 5,720 | 5,850 | +190 | +3.4% | 1,800 |
| 2025/02/07 | 6,160 | 6,180 | 5,610 | 5,660 | -500 | -8.1% | 4,100 |
| 2025/02/06 | 6,160 | 6,170 | 6,150 | 6,160 | +20 | +0.3% | 500 |
| 2025/02/05 | 6,140 | 6,140 | 6,140 | 6,140 | +50 | +0.8% | 200 |
| 2025/02/04 | 6,170 | 6,170 | 6,090 | 6,090 | -60 | -1% | 500 |
| 2025/02/03 | 6,050 | 6,150 | 6,050 | 6,150 | +160 | +2.7% | 500 |
| 2025/01/31 | 6,050 | 6,050 | 5,990 | 5,990 | - | - | 1,400 |
| 2025/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/28 | 5,980 | 6,020 | 5,980 | 6,020 | +60 | +1% | 200 |
| 2025/01/27 | 6,000 | 6,200 | 5,940 | 5,960 | -40 | -0.7% | 2,300 |
| 2025/01/24 | 5,980 | 6,000 | 5,980 | 6,000 | +30 | +0.5% | 400 |
| 2025/01/23 | 6,000 | 6,000 | 5,970 | 5,970 | +20 | +0.3% | 1,200 |
| 2025/01/22 | 5,950 | 5,980 | 5,950 | 5,950 | +10 | +0.2% | 400 |
| 2025/01/21 | 5,890 | 5,940 | 5,890 | 5,940 | +40 | +0.7% | 1,000 |
| 2025/01/20 | 5,900 | 5,960 | 5,900 | 5,900 | +70 | +1.2% | 800 |
| 2025/01/17 | 5,840 | 5,840 | 5,680 | 5,830 | -30 | -0.5% | 1,000 |
51～
100
件表示中 / 3720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 | 617,000円 | +1.3% | -11.1% | 0.81% | 5.50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 |
| ツカモト | 133,000円 | +3.3% | - | 2.26% | 35.78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 |
| エコトレディン | 88,200円 | +7.2% | +6.6% | 3.40% | 5.47倍 | 0.46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 | 68,400円 | -12.5% | +44.9% | 5.85% | 10.23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 | 141,500円 | +30.8% | -6.5% | 0.00% | 27.20倍 | 6.69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
