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 |
|---|---|---|---|---|---|---|---|
| 2004/02/06 | 1,467 | 1,479 | 1,467 | 1,470 | +35 | +2.4% | 178,000 |
| 2004/02/05 | 1,411 | 1,435 | 1,411 | 1,435 | +23 | +1.6% | 61,000 |
| 2004/02/04 | 1,440 | 1,440 | 1,411 | 1,412 | -28 | -1.9% | 16,000 |
| 2004/02/03 | 1,427 | 1,440 | 1,413 | 1,440 | -4 | -0.3% | 37,000 |
| 2004/02/02 | 1,440 | 1,450 | 1,430 | 1,444 | -16 | -1.1% | 35,000 |
| 2004/01/30 | 1,441 | 1,460 | 1,440 | 1,460 | ±0 | ±0% | 43,000 |
| 2004/01/29 | 1,441 | 1,460 | 1,432 | 1,460 | ±0 | ±0% | 21,000 |
| 2004/01/28 | 1,470 | 1,470 | 1,440 | 1,460 | -10 | -0.7% | 39,000 |
| 2004/01/27 | 1,480 | 1,500 | 1,424 | 1,470 | -15 | -1% | 105,000 |
| 2004/01/26 | 1,399 | 1,490 | 1,399 | 1,485 | +185 | +14.2% | 136,000 |
| 2004/01/23 | 1,290 | 1,300 | 1,270 | 1,300 | -5 | -0.4% | 118,000 |
| 2004/01/22 | 1,299 | 1,305 | 1,280 | 1,305 | -15 | -1.1% | 47,000 |
| 2004/01/21 | 1,300 | 1,320 | 1,251 | 1,320 | -10 | -0.8% | 68,000 |
| 2004/01/20 | 1,400 | 1,400 | 1,295 | 1,330 | -70 | -5% | 85,000 |
| 2004/01/19 | 1,400 | 1,540 | 1,350 | 1,400 | +50 | +3.7% | 206,000 |
| 2004/01/16 | 1,350 | 1,350 | 1,310 | 1,350 | +200 | +17.4% | 210,000 |
| 2004/01/15 | 1,130 | 1,150 | 1,130 | 1,150 | ±0 | ±0% | 22,000 |
| 2004/01/14 | 1,109 | 1,160 | 1,109 | 1,150 | +23 | +2% | 96,000 |
| 2004/01/13 | 1,122 | 1,127 | 1,120 | 1,127 | +3 | +0.3% | 13,000 |
| 2004/01/09 | 1,120 | 1,124 | 1,113 | 1,124 | ±0 | ±0% | 9,000 |
| 2004/01/08 | 1,121 | 1,124 | 1,101 | 1,124 | +3 | +0.3% | 8,000 |
| 2004/01/07 | 1,123 | 1,123 | 1,121 | 1,121 | -9 | -0.8% | 6,000 |
| 2004/01/06 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 75,000 |
| 2004/01/05 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 40,000 |
| 2003/12/30 | 1,132 | 1,135 | 1,130 | 1,130 | -2 | -0.2% | 61,000 |
| 2003/12/29 | 1,139 | 1,139 | 1,132 | 1,132 | -7 | -0.6% | 16,000 |
| 2003/12/26 | 1,150 | 1,150 | 1,126 | 1,139 | +9 | +0.8% | 10,000 |
| 2003/12/25 | 1,130 | 1,131 | 1,130 | 1,130 | ±0 | ±0% | 8,000 |
| 2003/12/24 | 1,130 | 1,132 | 1,130 | 1,130 | - | - | 18,000 |
| 2003/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/18 | 890 | 890 | 890 | 890 | - | - | 1,000 |
| 2003/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/05 | 861 | 890 | 861 | 890 | - | - | 2,000 |
| 2003/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/01 | 890 | 900 | 890 | 900 | +2 | +0.2% | 14,000 |
| 2003/11/28 | 898 | 898 | 898 | 898 | +8 | +0.9% | 1,000 |
| 2003/11/27 | 890 | 890 | 890 | 890 | -9 | -1% | 1,000 |
| 2003/11/26 | 899 | 899 | 899 | 899 | -6 | -0.7% | 1,000 |
| 2003/11/25 | 916 | 916 | 905 | 905 | +5 | +0.6% | 5,000 |
| 2003/11/21 | 890 | 910 | 890 | 900 | ±0 | ±0% | 6,000 |
5201～
5250
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
