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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 2024/06/06 | 6,560 | 6,560 | 6,550 | 6,550 | +60 | +0.9% | 300 |
| 2024/06/05 | 6,560 | 6,560 | 6,430 | 6,490 | -60 | -0.9% | 1,100 |
| 2024/06/04 | 6,540 | 6,550 | 6,540 | 6,550 | +20 | +0.3% | 300 |
| 2024/06/03 | 6,600 | 6,600 | 6,420 | 6,530 | -100 | -1.5% | 700 |
| 2024/05/31 | 6,630 | 6,630 | 6,630 | 6,630 | ±0 | ±0% | 100 |
| 2024/05/30 | 6,620 | 6,630 | 6,530 | 6,630 | -10 | -0.2% | 800 |
| 2024/05/29 | 6,460 | 6,760 | 6,460 | 6,640 | +200 | +3.1% | 2,200 |
| 2024/05/28 | 6,460 | 6,460 | 6,360 | 6,440 | +70 | +1.1% | 600 |
| 2024/05/27 | 6,390 | 6,390 | 6,350 | 6,370 | -30 | -0.5% | 800 |
| 2024/05/24 | 6,420 | 6,420 | 6,400 | 6,400 | +80 | +1.3% | 200 |
| 2024/05/23 | 6,300 | 6,320 | 6,300 | 6,320 | +20 | +0.3% | 300 |
| 2024/05/22 | 6,260 | 6,400 | 6,260 | 6,300 | +40 | +0.6% | 1,500 |
| 2024/05/21 | 6,290 | 6,380 | 6,260 | 6,260 | -10 | -0.2% | 1,400 |
| 2024/05/20 | 6,140 | 6,270 | 6,140 | 6,270 | +110 | +1.8% | 1,200 |
| 2024/05/17 | 6,100 | 6,160 | 6,080 | 6,160 | +80 | +1.3% | 1,000 |
| 2024/05/16 | 6,120 | 6,140 | 6,080 | 6,080 | -40 | -0.7% | 700 |
| 2024/05/15 | 6,130 | 6,220 | 6,120 | 6,120 | -10 | -0.2% | 1,100 |
251～
300
件表示中 / 3754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 | 685,000円 | +1.3% | -11.1% | 0.73% | 6.10倍 | 0.53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 |
| レオクラン | 102,500円 | +13.6% | +65.7% | 1.66% | 37.89倍 | 1.04倍 |
|
新設・改装の病院への医療機器・設備の一括販売が柱。遠隔画像診断、福祉施設向け給食事業も |
| Ｃｏｍｉｎｉｘ | 87,900円 | +32.8% | +70.9% | 3.98% | 10.23倍 | 0.77倍 |
|
切削工具や耐摩工具の専門商社。自動車部品加工メーカー向け比重高い。自社ブランド品も |
| シャルレ | 36,800円 | +27.1% | - | 2.17% | 44.02倍 | 0.34倍 |
|
代理店や特約店通じ女性インナーやアウター、化粧品を訪販。シャワーヘッド製造・販売も |
| 昭栄薬品 | 164,300円 | -2.2% | -21.5% | 2.37% | 13.44倍 | 0.63倍 |
|
天然油脂を原材料とするオレオケミカル中心の化学品商社。日用品や土木建設資材にも展開 |
市場注目の銘柄
チャート関連のコラム
