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 |
|---|---|---|---|---|---|---|---|
| 2021/06/08 | 6,680 | 6,850 | 6,680 | 6,750 | +80 | +1.2% | 900 |
| 2021/06/07 | 6,650 | 6,670 | 6,650 | 6,670 | +20 | +0.3% | 200 |
| 2021/06/04 | 6,680 | 6,880 | 6,650 | 6,650 | - | - | 2,000 |
| 2021/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/02 | 6,450 | 6,490 | 6,450 | 6,490 | ±0 | ±0% | 200 |
| 2021/06/01 | 6,490 | 6,490 | 6,490 | 6,490 | -100 | -1.5% | 100 |
| 2021/05/31 | 6,590 | 6,590 | 6,590 | 6,590 | - | - | 100 |
| 2021/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/27 | 6,490 | 6,490 | 6,490 | 6,490 | - | - | 100 |
| 2021/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/25 | 6,310 | 6,310 | 6,310 | 6,310 | +20 | +0.3% | 200 |
| 2021/05/24 | 6,290 | 6,310 | 6,290 | 6,290 | -50 | -0.8% | 600 |
| 2021/05/21 | 6,390 | 6,390 | 6,340 | 6,340 | - | - | 600 |
| 2021/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/19 | 6,420 | 6,420 | 6,360 | 6,380 | - | - | 300 |
| 2021/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/17 | 6,320 | 6,320 | 6,320 | 6,320 | +10 | +0.2% | 100 |
| 2021/05/14 | 6,400 | 6,460 | 6,310 | 6,310 | -40 | -0.6% | 1,100 |
| 2021/05/13 | 6,350 | 6,350 | 6,350 | 6,350 | +60 | +1% | 300 |
| 2021/05/12 | 6,360 | 6,360 | 6,290 | 6,290 | -70 | -1.1% | 300 |
| 2021/05/11 | 6,360 | 6,360 | 6,360 | 6,360 | - | - | 100 |
| 2021/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/07 | 6,400 | 6,400 | 6,400 | 6,400 | -10 | -0.2% | 200 |
| 2021/05/06 | 6,410 | 6,410 | 6,410 | 6,410 | +30 | +0.5% | 200 |
| 2021/04/30 | 6,430 | 6,530 | 6,380 | 6,380 | - | - | 300 |
| 2021/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/27 | 6,530 | 6,530 | 6,530 | 6,530 | ±0 | ±0% | 300 |
| 2021/04/26 | 6,630 | 6,630 | 6,530 | 6,530 | ±0 | ±0% | 200 |
| 2021/04/23 | 6,530 | 6,530 | 6,530 | 6,530 | -10 | -0.2% | 100 |
| 2021/04/22 | 6,550 | 6,640 | 6,540 | 6,540 | +190 | +3% | 800 |
| 2021/04/21 | 6,610 | 6,630 | 6,350 | 6,350 | - | - | 1,000 |
| 2021/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/19 | 6,600 | 6,600 | 6,600 | 6,600 | -60 | -0.9% | 100 |
| 2021/04/16 | 6,660 | 6,660 | 6,660 | 6,660 | ±0 | ±0% | 300 |
| 2021/04/15 | 6,660 | 6,660 | 6,660 | 6,660 | -80 | -1.2% | 100 |
| 2021/04/14 | 6,640 | 6,740 | 6,640 | 6,740 | +100 | +1.5% | 400 |
| 2021/04/13 | 6,640 | 6,710 | 6,640 | 6,640 | +40 | +0.6% | 700 |
| 2021/04/12 | 6,800 | 6,800 | 6,600 | 6,600 | -220 | -3.2% | 700 |
| 2021/04/09 | 6,860 | 6,860 | 6,660 | 6,820 | -40 | -0.6% | 400 |
| 2021/04/08 | 6,860 | 6,860 | 6,860 | 6,860 | - | - | 100 |
| 2021/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/06 | 6,650 | 6,660 | 6,650 | 6,660 | -50 | -0.7% | 200 |
| 2021/04/05 | 6,710 | 6,710 | 6,710 | 6,710 | +20 | +0.3% | 100 |
| 2021/04/02 | 6,660 | 6,690 | 6,660 | 6,690 | - | - | 400 |
| 2021/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/31 | 6,700 | 6,700 | 6,700 | 6,700 | +50 | +0.8% | 100 |
| 2021/03/30 | 6,710 | 6,710 | 6,650 | 6,650 | - | - | 300 |
| 2021/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/26 | 6,750 | 6,750 | 6,750 | 6,750 | -70 | -1% | 100 |
| 2021/03/25 | 6,790 | 6,820 | 6,780 | 6,820 | +30 | +0.4% | 300 |
1001～
1050
件表示中 / 3737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 | 637,000円 | +1.3% | -11.1% | 0.78% | 5.67倍 | 0.50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 |
| 太平発 | 70,700円 | -12.5% | +44.9% | 5.66% | 10.58倍 | 0.35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 |
| オーウイル | 174,000円 | +2.2% | -4.4% | 3.45% | 7.45倍 | 1.01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 |
| 高見澤 | 306,500円 | -1.9% | -10.1% | - | - | - |
|
長野県地盤。建設資材、電設中心に石油製品販売、自動車販売など多角経営。中国で生コン製販 |
| ツカモト | 129,800円 | +3.3% | - | 2.31% | 34.92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
