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 |
|---|---|---|---|---|---|---|---|
| 2018/05/18 | 3,640 | 3,665 | 3,575 | 3,665 | -30 | -0.8% | 2,800 |
| 2018/05/17 | 3,740 | 3,740 | 3,695 | 3,695 | -55 | -1.5% | 900 |
| 2018/05/16 | 3,805 | 3,805 | 3,750 | 3,750 | -55 | -1.4% | 500 |
| 2018/05/15 | 3,900 | 3,900 | 3,805 | 3,805 | +5 | +0.1% | 300 |
| 2018/05/14 | 3,735 | 3,805 | 3,735 | 3,800 | -495 | -11.5% | 3,200 |
| 2018/05/11 | 4,295 | 4,295 | 4,295 | 4,295 | -5 | -0.1% | 100 |
| 2018/05/10 | 4,300 | 4,300 | 4,300 | 4,300 | -50 | -1.1% | 200 |
| 2018/05/09 | 4,350 | 4,350 | 4,350 | 4,350 | -40 | -0.9% | 100 |
| 2018/05/08 | 4,390 | 4,390 | 4,390 | 4,390 | -80 | -1.8% | 100 |
| 2018/05/07 | 4,250 | 4,470 | 4,250 | 4,470 | +225 | +5.3% | 1,000 |
| 2018/05/02 | 4,210 | 4,400 | 4,050 | 4,245 | +65 | +1.6% | 3,400 |
| 2018/05/01 | 3,900 | 4,180 | 3,900 | 4,180 | +280 | +7.2% | 600 |
| 2018/04/27 | 3,920 | 3,920 | 3,900 | 3,900 | - | - | 700 |
| 2018/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/25 | 4,060 | 4,060 | 4,060 | 4,060 | ±0 | ±0% | 400 |
| 2018/04/24 | 4,010 | 4,060 | 4,010 | 4,060 | - | - | 1,000 |
| 2018/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/20 | 4,000 | 4,000 | 4,000 | 4,000 | - | - | 600 |
| 2018/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/18 | 3,995 | 3,995 | 3,995 | 3,995 | ±0 | ±0% | 100 |
| 2018/04/17 | 4,140 | 4,140 | 3,930 | 3,995 | -215 | -5.1% | 1,200 |
| 2018/04/16 | 4,215 | 4,215 | 4,210 | 4,210 | +180 | +4.5% | 200 |
| 2018/04/13 | 4,250 | 4,250 | 4,030 | 4,030 | -30 | -0.7% | 300 |
| 2018/04/12 | 4,280 | 4,280 | 4,060 | 4,060 | -175 | -4.1% | 900 |
| 2018/04/11 | 4,240 | 4,240 | 4,235 | 4,235 | +190 | +4.7% | 500 |
| 2018/04/10 | 4,040 | 4,045 | 4,040 | 4,045 | -105 | -2.5% | 200 |
| 2018/04/09 | 4,200 | 4,220 | 4,150 | 4,150 | +20 | +0.5% | 300 |
| 2018/04/06 | 4,200 | 4,200 | 4,130 | 4,130 | -70 | -1.7% | 300 |
| 2018/04/05 | 4,210 | 4,210 | 4,190 | 4,200 | -15 | -0.4% | 400 |
| 2018/04/04 | 4,230 | 4,230 | 4,215 | 4,215 | +15 | +0.4% | 800 |
| 2018/04/03 | 4,170 | 4,200 | 4,155 | 4,200 | +100 | +2.4% | 1,000 |
| 2018/04/02 | 4,100 | 4,100 | 4,070 | 4,100 | +140 | +3.5% | 500 |
| 2018/03/30 | 3,830 | 3,960 | 3,830 | 3,960 | +200 | +5.3% | 600 |
| 2018/03/29 | 3,760 | 3,815 | 3,745 | 3,760 | +20 | +0.5% | 400 |
| 2018/03/28 | 3,740 | 3,740 | 3,740 | 3,740 | -20 | -0.5% | 100 |
| 2018/03/27 | 3,760 | 3,760 | 3,760 | 3,760 | +20 | +0.5% | 2,300 |
| 2018/03/26 | 3,740 | 3,745 | 3,740 | 3,740 | -10 | -0.3% | 500 |
| 2018/03/23 | 3,820 | 3,820 | 3,725 | 3,750 | -80 | -2.1% | 1,000 |
| 2018/03/22 | 3,820 | 3,850 | 3,820 | 3,830 | +20 | +0.5% | 400 |
| 2018/03/20 | 3,880 | 3,895 | 3,800 | 3,810 | -350 | -8.4% | 3,700 |
| 2018/03/19 | 4,300 | 4,300 | 4,160 | 4,160 | -140 | -3.3% | 1,200 |
| 2018/03/16 | 3,870 | 4,400 | 3,870 | 4,300 | +480 | +12.6% | 4,700 |
| 2018/03/15 | 3,800 | 3,820 | 3,795 | 3,820 | - | - | 300 |
| 2018/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/13 | 3,730 | 3,730 | 3,730 | 3,730 | -5 | -0.1% | 200 |
| 2018/03/12 | 3,735 | 3,735 | 3,735 | 3,735 | -5 | -0.1% | 400 |
| 2018/03/09 | 3,740 | 3,740 | 3,740 | 3,740 | - | - | 500 |
| 2018/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/07 | 3,730 | 3,730 | 3,730 | 3,730 | ±0 | ±0% | 900 |
| 2018/03/06 | 3,795 | 3,795 | 3,730 | 3,730 | +5 | +0.1% | 200 |
1701～
1750
件表示中 / 3694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 | 561,000円 | +0.5% | -20.8% | 0.89% | 5.98倍 | 0.46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 |
| ＴＭＨ | 132,400円 | +30.8% | -6.5% | 0.00% | 25.45倍 | 6.26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 |
| プリメックス | 88,300円 | +2.3% | -16.6% | 2.83% | 11.09倍 | 0.62倍 |
|
ミニプリンタ専業卸最大手。エプソン、シチズン等の製品販売のほか、製造子会社でＯＥＭ展開 |
| ムーンバット | 98,900円 | +11.2% | +23.0% | 4.45% | 8.92倍 | 0.82倍 |
|
洋傘首位。スカーフなど洋品、毛皮、宝飾品、帽子などで百貨店シェア高い。海外委託生産多い |
| 新都ＨＤ | 11,800円 | +87.2% | +410.2% | 0.00% | 80.82倍 | 3.23倍 |
|
衣料のクリムゾン発祥だが、２４年買収社含む子会社工場での廃プラ・金属リサイクル分野へ傾注 |
市場注目の銘柄
チャート関連のコラム
