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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 1,166 | 1,176 | 1,161 | 1,175 | +9 | +0.8% | 18,800 |
| 2017/05/09 | 1,145 | 1,167 | 1,145 | 1,166 | +6 | +0.5% | 20,300 |
| 2017/05/08 | 1,139 | 1,161 | 1,134 | 1,160 | +26 | +2.3% | 30,700 |
| 2017/05/02 | 1,122 | 1,152 | 1,122 | 1,134 | +4 | +0.4% | 22,800 |
| 2017/05/01 | 1,136 | 1,136 | 1,125 | 1,130 | +1 | +0.1% | 8,800 |
| 2017/04/28 | 1,135 | 1,135 | 1,128 | 1,129 | -5 | -0.4% | 8,500 |
| 2017/04/27 | 1,129 | 1,139 | 1,126 | 1,134 | -1 | -0.1% | 11,400 |
| 2017/04/26 | 1,134 | 1,138 | 1,131 | 1,135 | +1 | +0.1% | 8,100 |
| 2017/04/25 | 1,116 | 1,135 | 1,114 | 1,134 | +4 | +0.4% | 8,300 |
| 2017/04/24 | 1,131 | 1,134 | 1,126 | 1,130 | +5 | +0.4% | 8,600 |
| 2017/04/21 | 1,126 | 1,126 | 1,118 | 1,125 | +3 | +0.3% | 6,700 |
| 2017/04/20 | 1,124 | 1,136 | 1,111 | 1,122 | +2 | +0.2% | 9,000 |
| 2017/04/19 | 1,115 | 1,140 | 1,115 | 1,120 | -2 | -0.2% | 14,100 |
| 2017/04/18 | 1,121 | 1,124 | 1,114 | 1,122 | +4 | +0.4% | 8,300 |
| 2017/04/17 | 1,101 | 1,121 | 1,101 | 1,118 | +15 | +1.4% | 11,700 |
| 2017/04/14 | 1,114 | 1,114 | 1,101 | 1,103 | -12 | -1.1% | 9,100 |
| 2017/04/13 | 1,108 | 1,116 | 1,105 | 1,115 | -4 | -0.4% | 12,500 |
| 2017/04/12 | 1,127 | 1,129 | 1,118 | 1,119 | -7 | -0.6% | 16,400 |
| 2017/04/11 | 1,142 | 1,146 | 1,125 | 1,126 | -23 | -2% | 34,300 |
| 2017/04/10 | 1,148 | 1,154 | 1,141 | 1,149 | +11 | +1% | 5,100 |
| 2017/04/07 | 1,144 | 1,151 | 1,138 | 1,138 | +4 | +0.4% | 10,900 |
| 2017/04/06 | 1,137 | 1,151 | 1,132 | 1,134 | -8 | -0.7% | 9,900 |
| 2017/04/05 | 1,141 | 1,155 | 1,140 | 1,142 | ±0 | ±0% | 9,000 |
| 2017/04/04 | 1,158 | 1,158 | 1,139 | 1,142 | -6 | -0.5% | 7,300 |
| 2017/04/03 | 1,144 | 1,150 | 1,134 | 1,148 | +19 | +1.7% | 12,600 |
| 2017/03/31 | 1,150 | 1,153 | 1,129 | 1,129 | -22 | -1.9% | 11,600 |
| 2017/03/30 | 1,159 | 1,159 | 1,144 | 1,151 | -10 | -0.9% | 5,700 |
| 2017/03/29 | 1,156 | 1,165 | 1,156 | 1,161 | -19 | -1.6% | 7,000 |
| 2017/03/28 | 1,166 | 1,180 | 1,164 | 1,180 | +16 | +1.4% | 22,900 |
| 2017/03/27 | 1,166 | 1,169 | 1,164 | 1,164 | -8 | -0.7% | 13,500 |
| 2017/03/24 | 1,167 | 1,175 | 1,166 | 1,172 | +5 | +0.4% | 12,500 |
| 2017/03/23 | 1,174 | 1,174 | 1,165 | 1,167 | +2 | +0.2% | 7,600 |
| 2017/03/22 | 1,167 | 1,176 | 1,165 | 1,165 | -10 | -0.9% | 9,300 |
| 2017/03/21 | 1,172 | 1,179 | 1,170 | 1,175 | +3 | +0.3% | 13,300 |
| 2017/03/17 | 1,170 | 1,172 | 1,166 | 1,172 | +2 | +0.2% | 12,300 |
| 2017/03/16 | 1,166 | 1,172 | 1,165 | 1,170 | +2 | +0.2% | 19,700 |
| 2017/03/15 | 1,163 | 1,169 | 1,161 | 1,168 | ±0 | ±0% | 8,200 |
| 2017/03/14 | 1,161 | 1,169 | 1,160 | 1,168 | +1 | +0.1% | 7,800 |
| 2017/03/13 | 1,169 | 1,169 | 1,156 | 1,167 | ±0 | ±0% | 11,700 |
| 2017/03/10 | 1,168 | 1,170 | 1,161 | 1,167 | +2 | +0.2% | 25,300 |
| 2017/03/09 | 1,167 | 1,167 | 1,160 | 1,165 | +4 | +0.3% | 10,000 |
| 2017/03/08 | 1,166 | 1,166 | 1,158 | 1,161 | -5 | -0.4% | 13,700 |
| 2017/03/07 | 1,164 | 1,168 | 1,162 | 1,166 | +2 | +0.2% | 7,300 |
| 2017/03/06 | 1,172 | 1,172 | 1,162 | 1,164 | +1 | +0.1% | 5,400 |
| 2017/03/03 | 1,170 | 1,171 | 1,161 | 1,163 | -7 | -0.6% | 9,900 |
| 2017/03/02 | 1,169 | 1,173 | 1,165 | 1,170 | +2 | +0.2% | 16,500 |
| 2017/03/01 | 1,177 | 1,177 | 1,160 | 1,168 | +5 | +0.4% | 15,100 |
| 2017/02/28 | 1,166 | 1,168 | 1,159 | 1,163 | +5 | +0.4% | 7,500 |
| 2017/02/27 | 1,162 | 1,162 | 1,155 | 1,158 | -4 | -0.3% | 8,700 |
| 2017/02/24 | 1,161 | 1,170 | 1,157 | 1,162 | +1 | +0.1% | 14,000 |
1951～
2000
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
