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 |
|---|---|---|---|---|---|---|---|
| 2024/03/26 | 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 |
| 2024/02/08 | 5,800 | 5,890 | 5,800 | 5,800 | ±0 | ±0% | 3,500 |
| 2024/02/07 | 5,800 | 5,800 | 5,800 | 5,800 | -10 | -0.2% | 100 |
| 2024/02/06 | 5,810 | 5,810 | 5,810 | 5,810 | +40 | +0.7% | 100 |
| 2024/02/05 | 5,780 | 5,780 | 5,770 | 5,770 | -60 | -1% | 400 |
| 2024/02/02 | 5,830 | 5,830 | 5,830 | 5,830 | +90 | +1.6% | 400 |
| 2024/02/01 | 5,760 | 5,760 | 5,740 | 5,740 | -20 | -0.3% | 200 |
| 2024/01/31 | 5,760 | 5,760 | 5,760 | 5,760 | ±0 | ±0% | 100 |
| 2024/01/30 | 5,780 | 5,780 | 5,760 | 5,760 | -20 | -0.3% | 300 |
| 2024/01/29 | 5,760 | 5,840 | 5,760 | 5,780 | +20 | +0.3% | 1,100 |
| 2024/01/26 | 5,760 | 5,760 | 5,730 | 5,760 | +40 | +0.7% | 400 |
| 2024/01/25 | 5,700 | 5,720 | 5,700 | 5,720 | +30 | +0.5% | 200 |
| 2024/01/24 | 5,690 | 5,690 | 5,690 | 5,690 | -50 | -0.9% | 300 |
| 2024/01/23 | 5,790 | 5,790 | 5,720 | 5,740 | -20 | -0.3% | 900 |
| 2024/01/22 | 5,820 | 5,860 | 5,760 | 5,760 | +40 | +0.7% | 1,400 |
| 2024/01/19 | 5,730 | 5,730 | 5,720 | 5,720 | -40 | -0.7% | 700 |
| 2024/01/18 | 5,790 | 5,790 | 5,760 | 5,760 | -30 | -0.5% | 500 |
| 2024/01/17 | 5,790 | 5,790 | 5,790 | 5,790 | -40 | -0.7% | 100 |
| 2024/01/16 | 5,780 | 5,840 | 5,780 | 5,830 | +30 | +0.5% | 500 |
| 2024/01/15 | 5,740 | 5,860 | 5,740 | 5,800 | +70 | +1.2% | 1,800 |
| 2024/01/12 | 5,850 | 5,850 | 5,730 | 5,730 | -120 | -2.1% | 1,100 |
301～
350
件表示中 / 3722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 |
| ＴＭＨ | 145,700円 | +30.8% | -6.5% | 0.00% | 28.00倍 | 6.88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 |
| ツカモト | 130,700円 | +3.3% | - | 2.30% | 35.16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
