ソトーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2004/07/02 | 1,790 | 1,790 | 1,773 | 1,782 | -12 | -0.7% | 61,000 |
| 2004/07/01 | 1,795 | 1,800 | 1,783 | 1,794 | +17 | +1% | 52,000 |
| 2004/06/30 | 1,799 | 1,810 | 1,763 | 1,777 | -12 | -0.7% | 124,000 |
| 2004/06/29 | 1,761 | 1,790 | 1,760 | 1,789 | +44 | +2.5% | 154,000 |
| 2004/06/28 | 1,715 | 1,755 | 1,715 | 1,745 | +40 | +2.3% | 128,000 |
| 2004/06/25 | 1,700 | 1,705 | 1,700 | 1,705 | +7 | +0.4% | 35,000 |
| 2004/06/24 | 1,695 | 1,702 | 1,691 | 1,698 | +8 | +0.5% | 66,000 |
| 2004/06/23 | 1,689 | 1,695 | 1,683 | 1,690 | +2 | +0.1% | 64,000 |
| 2004/06/22 | 1,688 | 1,693 | 1,681 | 1,688 | +6 | +0.4% | 40,000 |
| 2004/06/21 | 1,673 | 1,685 | 1,670 | 1,682 | +18 | +1.1% | 42,000 |
| 2004/06/18 | 1,654 | 1,670 | 1,654 | 1,664 | +14 | +0.8% | 24,000 |
| 2004/06/17 | 1,679 | 1,684 | 1,650 | 1,650 | -30 | -1.8% | 45,000 |
| 2004/06/16 | 1,690 | 1,697 | 1,680 | 1,680 | -9 | -0.5% | 71,000 |
| 2004/06/15 | 1,689 | 1,690 | 1,672 | 1,689 | +19 | +1.1% | 60,000 |
| 2004/06/14 | 1,650 | 1,677 | 1,643 | 1,670 | +41 | +2.5% | 95,000 |
| 2004/06/11 | 1,610 | 1,630 | 1,606 | 1,629 | +21 | +1.3% | 76,000 |
| 2004/06/10 | 1,608 | 1,609 | 1,600 | 1,608 | -2 | -0.1% | 31,000 |
| 2004/06/09 | 1,600 | 1,610 | 1,595 | 1,610 | +22 | +1.4% | 67,000 |
| 2004/06/08 | 1,585 | 1,597 | 1,580 | 1,588 | +4 | +0.3% | 39,000 |
| 2004/06/07 | 1,585 | 1,588 | 1,574 | 1,584 | +12 | +0.8% | 22,000 |
| 2004/06/04 | 1,566 | 1,573 | 1,561 | 1,572 | +5 | +0.3% | 39,000 |
| 2004/06/03 | 1,571 | 1,580 | 1,566 | 1,567 | -3 | -0.2% | 28,000 |
| 2004/06/02 | 1,575 | 1,576 | 1,570 | 1,570 | -3 | -0.2% | 36,000 |
| 2004/06/01 | 1,575 | 1,575 | 1,569 | 1,573 | -1 | -0.1% | 32,000 |
| 2004/05/31 | 1,575 | 1,580 | 1,570 | 1,574 | +5 | +0.3% | 26,000 |
| 2004/05/28 | 1,569 | 1,570 | 1,560 | 1,569 | +5 | +0.3% | 35,000 |
| 2004/05/27 | 1,579 | 1,580 | 1,561 | 1,564 | -25 | -1.6% | 41,000 |
| 2004/05/26 | 1,599 | 1,599 | 1,582 | 1,589 | -21 | -1.3% | 41,000 |
| 2004/05/25 | 1,627 | 1,627 | 1,580 | 1,610 | -20 | -1.2% | 131,000 |
| 2004/05/24 | 1,590 | 1,630 | 1,550 | 1,630 | +118 | +7.8% | 181,000 |
| 2004/05/21 | 1,485 | 1,512 | 1,485 | 1,512 | +62 | +4.3% | 107,000 |
| 2004/05/20 | 1,435 | 1,450 | 1,435 | 1,450 | +5 | +0.3% | 23,000 |
| 2004/05/19 | 1,424 | 1,445 | 1,424 | 1,445 | +30 | +2.1% | 19,000 |
| 2004/05/18 | 1,400 | 1,429 | 1,400 | 1,415 | -5 | -0.4% | 40,000 |
| 2004/05/17 | 1,445 | 1,445 | 1,405 | 1,420 | -30 | -2.1% | 96,000 |
| 2004/05/14 | 1,483 | 1,489 | 1,426 | 1,450 | -25 | -1.7% | 45,000 |
| 2004/05/13 | 1,494 | 1,494 | 1,471 | 1,475 | -14 | -0.9% | 29,000 |
| 2004/05/12 | 1,473 | 1,492 | 1,473 | 1,489 | +35 | +2.4% | 26,000 |
| 2004/05/11 | 1,420 | 1,480 | 1,420 | 1,454 | -2 | -0.1% | 88,000 |
| 2004/05/10 | 1,510 | 1,515 | 1,456 | 1,456 | -69 | -4.5% | 91,000 |
| 2004/05/07 | 1,536 | 1,536 | 1,506 | 1,525 | -5 | -0.3% | 73,000 |
| 2004/05/06 | 1,530 | 1,537 | 1,525 | 1,530 | +18 | +1.2% | 68,000 |
| 2004/04/30 | 1,502 | 1,524 | 1,502 | 1,512 | +12 | +0.8% | 58,000 |
| 2004/04/28 | 1,480 | 1,528 | 1,480 | 1,500 | +26 | +1.8% | 54,000 |
| 2004/04/27 | 1,474 | 1,475 | 1,468 | 1,474 | +7 | +0.5% | 27,000 |
| 2004/04/26 | 1,468 | 1,473 | 1,467 | 1,467 | -1 | -0.1% | 34,000 |
| 2004/04/23 | 1,468 | 1,475 | 1,466 | 1,468 | +3 | +0.2% | 55,000 |
| 2004/04/22 | 1,462 | 1,468 | 1,460 | 1,465 | +6 | +0.4% | 44,000 |
| 2004/04/21 | 1,460 | 1,460 | 1,454 | 1,459 | +6 | +0.4% | 29,000 |
| 2004/04/20 | 1,435 | 1,453 | 1,435 | 1,453 | +26 | +1.8% | 52,000 |
5101～
5150
件表示中 / 6946件
類似銘柄と比較する
現在ご覧いただいている「ソトー」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 |
|---|---|---|---|---|---|---|---|---|
| ソトー | 66,800円 | -7.6% | -93.5% | 5.99% | 36.56倍 | 0.58倍 |
|
毛織物染色大手、複合繊維も。不動産賃貸が下支え。抗菌や吸水・撥水など特殊加工技術も磨く |
| キムラタン | 6,200円 | +9.0% | - | 0.00% | 177.14倍 | 16.32倍 |
|
子供服の製造卸。不振の服飾店舗は縮小。２２年４月不動産会社買収し不動産賃貸との２本柱に |
| シキボウ | 96,800円 | +0.8% | -24.4% | 5.17% | 13.20倍 | 0.35倍 |
|
紡績名門。事業ポートフォリオ見直しや航空機向け含む機能材などの育成、海外事業強化を推進 |
| ユニチカ | 15,700円 | +5.6% | - | 0.00% | - | 0.31倍 |
|
官民ファンド支援の下、繊維など不採算事業の全面整理に着手。高分子・無機系素材事業を強化 |
| イチカワ | 179,300円 | +1.8% | +13.9% | 4.46% | 9.55倍 | 0.36倍 |
|
紙・パルプ用フェルトで日本フエルトと国内市場を二分。ベルトも併営、欧米など海外比率高い |
市場注目の銘柄
チャート関連のコラム
