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 |
|---|---|---|---|---|---|---|---|
| 2015/09/16 | 1,022 | 1,024 | 1,018 | 1,018 | -1 | -0.1% | 2,800 |
| 2015/09/15 | 1,016 | 1,020 | 1,016 | 1,019 | +5 | +0.5% | 1,200 |
| 2015/09/14 | 1,011 | 1,022 | 1,011 | 1,014 | +2 | +0.2% | 3,200 |
| 2015/09/11 | 1,011 | 1,015 | 1,011 | 1,012 | +2 | +0.2% | 2,800 |
| 2015/09/10 | 1,017 | 1,017 | 1,009 | 1,010 | -8 | -0.8% | 4,900 |
| 2015/09/09 | 1,015 | 1,020 | 1,012 | 1,018 | +9 | +0.9% | 3,900 |
| 2015/09/08 | 1,005 | 1,010 | 1,005 | 1,009 | -1 | -0.1% | 4,900 |
| 2015/09/07 | 1,007 | 1,015 | 1,007 | 1,010 | -1 | -0.1% | 2,800 |
| 2015/09/04 | 1,012 | 1,016 | 1,009 | 1,011 | +1 | +0.1% | 4,800 |
| 2015/09/03 | 1,014 | 1,020 | 1,010 | 1,010 | -4 | -0.4% | 5,500 |
| 2015/09/02 | 1,006 | 1,016 | 1,006 | 1,014 | -4 | -0.4% | 10,200 |
| 2015/09/01 | 1,028 | 1,028 | 1,016 | 1,018 | -8 | -0.8% | 10,900 |
| 2015/08/31 | 1,028 | 1,028 | 1,025 | 1,026 | -1 | -0.1% | 4,000 |
| 2015/08/28 | 1,024 | 1,028 | 1,016 | 1,027 | +6 | +0.6% | 8,100 |
| 2015/08/27 | 1,000 | 1,021 | 1,000 | 1,021 | +9 | +0.9% | 16,000 |
| 2015/08/26 | 1,019 | 1,021 | 1,007 | 1,012 | -7 | -0.7% | 13,900 |
| 2015/08/25 | 999 | 1,025 | 990 | 1,019 | ±0 | ±0% | 31,400 |
| 2015/08/24 | 1,022 | 1,026 | 1,014 | 1,019 | -3 | -0.3% | 24,500 |
| 2015/08/21 | 1,023 | 1,029 | 1,021 | 1,022 | -3 | -0.3% | 9,600 |
| 2015/08/20 | 1,026 | 1,030 | 1,024 | 1,025 | -1 | -0.1% | 6,200 |
| 2015/08/19 | 1,031 | 1,032 | 1,025 | 1,026 | -7 | -0.7% | 6,300 |
| 2015/08/18 | 1,028 | 1,033 | 1,026 | 1,033 | +7 | +0.7% | 4,800 |
| 2015/08/17 | 1,030 | 1,030 | 1,024 | 1,026 | -5 | -0.5% | 3,400 |
| 2015/08/14 | 1,023 | 1,031 | 1,023 | 1,031 | +7 | +0.7% | 4,700 |
| 2015/08/13 | 1,025 | 1,028 | 1,023 | 1,024 | ±0 | ±0% | 4,700 |
| 2015/08/12 | 1,026 | 1,028 | 1,024 | 1,024 | -1 | -0.1% | 4,100 |
| 2015/08/11 | 1,023 | 1,030 | 1,023 | 1,025 | ±0 | ±0% | 18,300 |
| 2015/08/10 | 1,027 | 1,028 | 1,025 | 1,025 | -1 | -0.1% | 8,000 |
| 2015/08/07 | 1,026 | 1,030 | 1,025 | 1,026 | ±0 | ±0% | 11,700 |
| 2015/08/06 | 1,028 | 1,028 | 1,026 | 1,026 | -1 | -0.1% | 3,200 |
| 2015/08/05 | 1,025 | 1,030 | 1,025 | 1,027 | +2 | +0.2% | 4,100 |
| 2015/08/04 | 1,030 | 1,030 | 1,025 | 1,025 | -5 | -0.5% | 9,300 |
| 2015/08/03 | 1,029 | 1,030 | 1,025 | 1,030 | +1 | +0.1% | 4,500 |
| 2015/07/31 | 1,029 | 1,030 | 1,027 | 1,029 | ±0 | ±0% | 8,000 |
| 2015/07/30 | 1,029 | 1,030 | 1,028 | 1,029 | ±0 | ±0% | 3,700 |
| 2015/07/29 | 1,026 | 1,030 | 1,025 | 1,029 | +1 | +0.1% | 10,000 |
| 2015/07/28 | 1,027 | 1,028 | 1,027 | 1,028 | ±0 | ±0% | 2,400 |
| 2015/07/27 | 1,030 | 1,030 | 1,028 | 1,028 | -3 | -0.3% | 2,000 |
| 2015/07/24 | 1,029 | 1,032 | 1,026 | 1,031 | +3 | +0.3% | 8,800 |
| 2015/07/23 | 1,030 | 1,030 | 1,028 | 1,028 | -1 | -0.1% | 1,900 |
| 2015/07/22 | 1,026 | 1,029 | 1,025 | 1,029 | +4 | +0.4% | 2,000 |
| 2015/07/21 | 1,027 | 1,031 | 1,025 | 1,025 | -2 | -0.2% | 5,500 |
| 2015/07/17 | 1,027 | 1,030 | 1,024 | 1,027 | ±0 | ±0% | 8,600 |
| 2015/07/16 | 1,025 | 1,030 | 1,025 | 1,027 | -2 | -0.2% | 5,000 |
| 2015/07/15 | 1,030 | 1,030 | 1,022 | 1,029 | -1 | -0.1% | 8,400 |
| 2015/07/14 | 1,025 | 1,032 | 1,022 | 1,030 | +5 | +0.5% | 7,100 |
| 2015/07/13 | 1,016 | 1,027 | 1,016 | 1,025 | +8 | +0.8% | 6,400 |
| 2015/07/10 | 1,021 | 1,025 | 1,012 | 1,017 | -8 | -0.8% | 9,400 |
| 2015/07/09 | 1,020 | 1,030 | 1,010 | 1,025 | -1 | -0.1% | 32,000 |
| 2015/07/08 | 1,027 | 1,027 | 1,021 | 1,026 | -3 | -0.3% | 22,100 |
2351～
2400
件表示中 / 6947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 | 67,000円 | -7.6% | -93.5% | 5.97% | 36.67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 | 16,000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 | 179,700円 | +1.8% | +13.9% | 4.45% | 9.57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
