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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 6,100 | 6,130 | 6,020 | 6,070 | +60 | +1% | 600 |
| 2024/04/22 | 6,010 | 6,080 | 6,010 | 6,010 | +20 | +0.3% | 500 |
| 2024/04/19 | 6,120 | 6,120 | 5,830 | 5,990 | -120 | -2% | 2,700 |
| 2024/04/18 | 6,110 | 6,110 | 6,110 | 6,110 | - | - | 200 |
| 2024/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/16 | 6,230 | 6,230 | 6,140 | 6,140 | -100 | -1.6% | 600 |
| 2024/04/15 | 6,230 | 6,240 | 6,230 | 6,240 | +10 | +0.2% | 600 |
| 2024/04/12 | 6,240 | 6,240 | 6,230 | 6,230 | -30 | -0.5% | 400 |
| 2024/04/11 | 6,200 | 6,260 | 6,200 | 6,260 | +50 | +0.8% | 700 |
| 2024/04/10 | 6,200 | 6,230 | 6,200 | 6,210 | ±0 | ±0% | 700 |
| 2024/04/09 | 6,190 | 6,210 | 6,110 | 6,210 | +20 | +0.3% | 800 |
| 2024/04/08 | 6,160 | 6,190 | 6,160 | 6,190 | ±0 | ±0% | 200 |
| 2024/04/05 | 6,130 | 6,190 | 6,130 | 6,190 | +80 | +1.3% | 200 |
| 2024/04/04 | 6,150 | 6,320 | 6,110 | 6,110 | -50 | -0.8% | 1,400 |
| 2024/04/03 | 6,160 | 6,220 | 6,160 | 6,160 | -50 | -0.8% | 500 |
| 2024/04/02 | 6,270 | 6,310 | 6,210 | 6,210 | -60 | -1% | 1,300 |
| 2024/04/01 | 6,330 | 6,330 | 6,270 | 6,270 | -60 | -0.9% | 500 |
| 2024/03/29 | 6,240 | 6,330 | 6,240 | 6,330 | +80 | +1.3% | 700 |
| 2024/03/28 | 6,210 | 6,250 | 6,150 | 6,250 | -50 | -0.8% | 800 |
| 2024/03/27 | 6,230 | 6,450 | 6,230 | 6,300 | +60 | +1% | 1,200 |
| 2024/03/26 | 6,260 | 6,260 | 6,240 | 6,240 | -80 | -1.3% | 200 |
| 2024/03/25 | 6,280 | 6,320 | 6,280 | 6,320 | +50 | +0.8% | 200 |
| 2024/03/22 | 6,250 | 6,300 | 6,250 | 6,270 | +50 | +0.8% | 600 |
| 2024/03/21 | 6,200 | 6,220 | 6,150 | 6,220 | +20 | +0.3% | 700 |
| 2024/03/19 | 6,170 | 6,250 | 6,170 | 6,200 | - | - | 700 |
| 2024/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/15 | 6,170 | 6,170 | 6,170 | 6,170 | -10 | -0.2% | 100 |
| 2024/03/14 | 6,180 | 6,180 | 6,180 | 6,180 | +20 | +0.3% | 100 |
| 2024/03/13 | 6,190 | 6,190 | 6,130 | 6,160 | +70 | +1.1% | 600 |
| 2024/03/12 | 6,100 | 6,130 | 6,050 | 6,090 | -20 | -0.3% | 1,000 |
| 2024/03/11 | 6,400 | 6,400 | 6,110 | 6,110 | -290 | -4.5% | 2,000 |
| 2024/03/08 | 6,310 | 6,490 | 6,310 | 6,400 | +40 | +0.6% | 1,700 |
| 2024/03/07 | 6,300 | 6,550 | 6,300 | 6,360 | +110 | +1.8% | 4,800 |
| 2024/03/06 | 6,200 | 6,250 | 6,120 | 6,250 | +30 | +0.5% | 1,300 |
| 2024/03/05 | 6,180 | 6,220 | 6,030 | 6,220 | +10 | +0.2% | 2,200 |
| 2024/03/04 | 6,320 | 6,320 | 6,210 | 6,210 | -110 | -1.7% | 1,100 |
| 2024/03/01 | 6,350 | 6,370 | 6,300 | 6,320 | +20 | +0.3% | 2,300 |
| 2024/02/29 | 6,330 | 6,330 | 6,210 | 6,300 | +20 | +0.3% | 2,400 |
| 2024/02/28 | 6,200 | 6,320 | 6,190 | 6,280 | ±0 | ±0% | 1,300 |
| 2024/02/27 | 6,310 | 6,360 | 6,280 | 6,280 | +10 | +0.2% | 1,300 |
| 2024/02/26 | 6,230 | 6,300 | 6,230 | 6,270 | +90 | +1.5% | 1,100 |
| 2024/02/22 | 6,130 | 6,220 | 6,130 | 6,180 | +50 | +0.8% | 1,700 |
| 2024/02/21 | 6,220 | 6,220 | 6,130 | 6,130 | -120 | -1.9% | 400 |
| 2024/02/20 | 6,410 | 6,410 | 6,200 | 6,250 | -160 | -2.5% | 1,400 |
| 2024/02/19 | 6,170 | 6,410 | 6,100 | 6,410 | +320 | +5.3% | 3,500 |
| 2024/02/16 | 6,130 | 6,170 | 6,060 | 6,090 | +40 | +0.7% | 900 |
| 2024/02/15 | 5,980 | 6,050 | 5,910 | 6,050 | +20 | +0.3% | 2,800 |
| 2024/02/14 | 6,100 | 6,100 | 6,030 | 6,030 | -90 | -1.5% | 200 |
| 2024/02/13 | 6,000 | 6,200 | 5,900 | 6,120 | +300 | +5.2% | 5,200 |
| 2024/02/09 | 5,810 | 5,920 | 5,810 | 5,820 | +20 | +0.3% | 1,000 |
251～
300
件表示中 / 3692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 | 554,000円 | +0.5% | -20.8% | 0.90% | 5.91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 | 133,000円 | +30.8% | -6.5% | 0.00% | 25.56倍 | 6.28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 | 98,600円 | +11.2% | +23.0% | 4.46% | 8.89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 | 11,500円 | +87.2% | +410.2% | 0.00% | 78.77倍 | 3.15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
