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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 6,130 | 6,170 | 6,010 | 6,170 | -30 | -0.5% | 1,000 |
| 2024/08/16 | 6,020 | 6,310 | 6,010 | 6,200 | +210 | +3.5% | 2,500 |
| 2024/08/15 | 5,970 | 6,000 | 5,900 | 5,990 | +40 | +0.7% | 2,700 |
| 2024/08/14 | 6,000 | 6,000 | 5,830 | 5,950 | +80 | +1.4% | 7,200 |
| 2024/08/13 | 6,150 | 6,150 | 5,850 | 5,870 | -120 | -2% | 600 |
| 2024/08/09 | 6,230 | 6,230 | 5,990 | 5,990 | +140 | +2.4% | 600 |
| 2024/08/08 | 5,650 | 5,850 | 5,650 | 5,850 | +160 | +2.8% | 400 |
| 2024/08/07 | 5,150 | 5,690 | 5,150 | 5,690 | +140 | +2.5% | 5,400 |
| 2024/08/06 | 5,360 | 5,750 | 5,250 | 5,550 | +250 | +4.7% | 3,500 |
| 2024/08/05 | 5,940 | 5,940 | 5,300 | 5,300 | -840 | -13.7% | 3,300 |
| 2024/08/02 | 6,330 | 6,390 | 6,110 | 6,140 | -340 | -5.2% | 1,300 |
| 2024/08/01 | 6,510 | 6,510 | 6,480 | 6,480 | -130 | -2% | 400 |
| 2024/07/31 | 6,600 | 6,610 | 6,550 | 6,610 | -60 | -0.9% | 400 |
| 2024/07/30 | 6,620 | 6,670 | 6,620 | 6,670 | +20 | +0.3% | 200 |
| 2024/07/29 | 6,550 | 6,650 | 6,550 | 6,650 | +100 | +1.5% | 300 |
| 2024/07/26 | 6,600 | 6,600 | 6,550 | 6,550 | -70 | -1.1% | 400 |
| 2024/07/25 | 6,560 | 6,620 | 6,560 | 6,620 | ±0 | ±0% | 400 |
| 2024/07/24 | 6,630 | 6,630 | 6,620 | 6,620 | ±0 | ±0% | 200 |
| 2024/07/23 | 6,520 | 6,620 | 6,520 | 6,620 | +100 | +1.5% | 300 |
| 2024/07/22 | 6,570 | 6,580 | 6,520 | 6,520 | -50 | -0.8% | 700 |
| 2024/07/19 | 6,560 | 6,710 | 6,560 | 6,570 | +10 | +0.2% | 800 |
| 2024/07/18 | 6,630 | 6,630 | 6,560 | 6,560 | -70 | -1.1% | 400 |
| 2024/07/17 | 6,630 | 6,630 | 6,630 | 6,630 | -150 | -2.2% | 100 |
| 2024/07/16 | 6,480 | 6,780 | 6,480 | 6,780 | +320 | +5% | 400 |
| 2024/07/12 | 6,580 | 6,580 | 6,460 | 6,460 | -130 | -2% | 500 |
| 2024/07/11 | 6,630 | 6,630 | 6,560 | 6,590 | -60 | -0.9% | 1,100 |
| 2024/07/10 | 6,650 | 6,650 | 6,650 | 6,650 | -70 | -1% | 100 |
| 2024/07/09 | 6,720 | 6,720 | 6,720 | 6,720 | -10 | -0.1% | 100 |
| 2024/07/08 | 6,740 | 6,740 | 6,730 | 6,730 | -10 | -0.1% | 400 |
| 2024/07/05 | 6,710 | 6,840 | 6,650 | 6,740 | ±0 | ±0% | 500 |
| 2024/07/04 | 6,750 | 6,750 | 6,740 | 6,740 | -40 | -0.6% | 200 |
| 2024/07/03 | 6,600 | 6,820 | 6,510 | 6,780 | +170 | +2.6% | 1,200 |
| 2024/07/02 | 6,650 | 6,650 | 6,600 | 6,610 | -40 | -0.6% | 700 |
| 2024/07/01 | 6,750 | 6,750 | 6,650 | 6,650 | -100 | -1.5% | 700 |
| 2024/06/28 | 6,800 | 6,800 | 6,750 | 6,750 | ±0 | ±0% | 300 |
| 2024/06/27 | 6,750 | 6,750 | 6,750 | 6,750 | ±0 | ±0% | 100 |
| 2024/06/26 | 6,750 | 6,850 | 6,750 | 6,750 | -10 | -0.1% | 400 |
| 2024/06/25 | 6,700 | 7,060 | 6,700 | 6,760 | +60 | +0.9% | 1,900 |
| 2024/06/24 | 6,700 | 6,700 | 6,700 | 6,700 | +20 | +0.3% | 100 |
| 2024/06/21 | 6,680 | 6,680 | 6,680 | 6,680 | -80 | -1.2% | 100 |
| 2024/06/20 | 6,750 | 6,760 | 6,750 | 6,760 | +40 | +0.6% | 200 |
| 2024/06/19 | 6,730 | 6,830 | 6,720 | 6,720 | +90 | +1.4% | 400 |
| 2024/06/18 | 6,430 | 6,630 | 6,330 | 6,630 | +100 | +1.5% | 300 |
| 2024/06/17 | 6,530 | 6,530 | 6,530 | 6,530 | - | - | 500 |
| 2024/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/13 | 6,670 | 6,670 | 6,670 | 6,670 | ±0 | ±0% | 100 |
| 2024/06/12 | 6,520 | 6,700 | 6,520 | 6,670 | +190 | +2.9% | 1,000 |
| 2024/06/11 | 6,470 | 6,480 | 6,370 | 6,480 | +10 | +0.2% | 500 |
| 2024/06/10 | 6,450 | 6,490 | 6,450 | 6,470 | - | - | 800 |
| 2024/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
201～
250
件表示中 / 3721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 |
| 太平発 | 68,300円 | -12.5% | +44.9% | 5.86% | 10.22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 | 145,700円 | +30.8% | -6.5% | 0.00% | 28.00倍 | 6.89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
