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 |
|---|---|---|---|---|---|---|---|
| 2009/08/10 | 1,092 | 1,093 | 1,091 | 1,093 | +1 | +0.1% | 3,400 |
| 2009/08/07 | 1,094 | 1,095 | 1,091 | 1,092 | -1 | -0.1% | 3,100 |
| 2009/08/06 | 1,098 | 1,098 | 1,091 | 1,093 | -5 | -0.5% | 600 |
| 2009/08/05 | 1,094 | 1,098 | 1,091 | 1,098 | -5 | -0.5% | 1,900 |
| 2009/08/04 | 1,110 | 1,114 | 1,090 | 1,103 | -4 | -0.4% | 4,500 |
| 2009/08/03 | 1,200 | 1,200 | 1,106 | 1,107 | -92 | -7.7% | 11,000 |
| 2009/07/31 | 1,169 | 1,200 | 1,169 | 1,199 | +30 | +2.6% | 28,900 |
| 2009/07/30 | 1,165 | 1,170 | 1,165 | 1,169 | +4 | +0.3% | 8,900 |
| 2009/07/29 | 1,159 | 1,165 | 1,159 | 1,165 | +6 | +0.5% | 12,400 |
| 2009/07/28 | 1,162 | 1,162 | 1,159 | 1,159 | -2 | -0.2% | 9,700 |
| 2009/07/27 | 1,156 | 1,165 | 1,156 | 1,161 | +5 | +0.4% | 19,900 |
| 2009/07/24 | 1,164 | 1,164 | 1,141 | 1,156 | -8 | -0.7% | 14,100 |
| 2009/07/23 | 1,157 | 1,167 | 1,124 | 1,164 | +7 | +0.6% | 16,900 |
| 2009/07/22 | 1,167 | 1,169 | 1,144 | 1,157 | -10 | -0.9% | 17,600 |
| 2009/07/21 | 1,169 | 1,169 | 1,150 | 1,167 | +9 | +0.8% | 17,700 |
| 2009/07/17 | 1,165 | 1,165 | 1,131 | 1,158 | -7 | -0.6% | 14,000 |
| 2009/07/16 | 1,167 | 1,167 | 1,125 | 1,165 | -2 | -0.2% | 19,400 |
| 2009/07/15 | 1,169 | 1,170 | 1,164 | 1,167 | +24 | +2.1% | 14,900 |
| 2009/07/14 | 1,120 | 1,150 | 1,120 | 1,143 | +26 | +2.3% | 17,200 |
| 2009/07/13 | 1,096 | 1,122 | 1,096 | 1,117 | +21 | +1.9% | 14,600 |
| 2009/07/10 | 1,082 | 1,100 | 1,080 | 1,096 | +14 | +1.3% | 12,700 |
| 2009/07/09 | 1,070 | 1,083 | 1,070 | 1,082 | +11 | +1% | 13,800 |
| 2009/07/08 | 1,055 | 1,079 | 1,053 | 1,071 | +16 | +1.5% | 12,100 |
| 2009/07/07 | 1,036 | 1,059 | 1,036 | 1,055 | +19 | +1.8% | 11,500 |
| 2009/07/06 | 1,020 | 1,045 | 1,020 | 1,036 | +17 | +1.7% | 12,100 |
| 2009/07/03 | 1,015 | 1,019 | 1,010 | 1,019 | +4 | +0.4% | 10,900 |
| 2009/07/02 | 1,004 | 1,015 | 1,004 | 1,015 | +11 | +1.1% | 11,100 |
| 2009/07/01 | 1,014 | 1,014 | 1,004 | 1,004 | -10 | -1% | 12,200 |
| 2009/06/30 | 1,004 | 1,014 | 1,004 | 1,014 | +10 | +1% | 2,800 |
| 2009/06/29 | 1,015 | 1,015 | 1,004 | 1,004 | -15 | -1.5% | 4,900 |
| 2009/06/26 | 1,002 | 1,019 | 1,002 | 1,019 | +17 | +1.7% | 1,200 |
| 2009/06/25 | 1,002 | 1,004 | 1,002 | 1,002 | -1 | -0.1% | 3,600 |
| 2009/06/24 | 998 | 1,005 | 998 | 1,003 | +3 | +0.3% | 3,000 |
| 2009/06/23 | 1,010 | 1,010 | 1,000 | 1,000 | -10 | -1% | 2,300 |
| 2009/06/22 | 1,010 | 1,010 | 1,010 | 1,010 | -3 | -0.3% | 900 |
| 2009/06/19 | 1,013 | 1,013 | 1,007 | 1,013 | -2 | -0.2% | 2,300 |
| 2009/06/18 | 1,017 | 1,025 | 1,015 | 1,015 | -1 | -0.1% | 11,700 |
| 2009/06/17 | 1,027 | 1,027 | 1,016 | 1,016 | -13 | -1.3% | 10,800 |
| 2009/06/16 | 1,020 | 1,035 | 1,020 | 1,029 | +9 | +0.9% | 12,600 |
| 2009/06/15 | 1,015 | 1,020 | 1,015 | 1,020 | +5 | +0.5% | 9,000 |
| 2009/06/12 | 1,019 | 1,019 | 1,007 | 1,015 | -5 | -0.5% | 9,800 |
| 2009/06/11 | 1,014 | 1,024 | 1,014 | 1,020 | +5 | +0.5% | 9,500 |
| 2009/06/10 | 1,013 | 1,015 | 1,006 | 1,015 | +1 | +0.1% | 6,700 |
| 2009/06/09 | 995 | 1,014 | 995 | 1,014 | +10 | +1% | 8,100 |
| 2009/06/08 | 1,000 | 1,004 | 997 | 1,004 | +4 | +0.4% | 8,400 |
| 2009/06/05 | 999 | 1,000 | 995 | 1,000 | -9 | -0.9% | 8,100 |
| 2009/06/04 | 1,011 | 1,012 | 1,000 | 1,009 | -3 | -0.3% | 6,900 |
| 2009/06/03 | 1,002 | 1,014 | 1,001 | 1,012 | +10 | +1% | 4,700 |
| 2009/06/02 | 1,010 | 1,014 | 1,001 | 1,002 | -8 | -0.8% | 5,500 |
| 2009/06/01 | 1,009 | 1,015 | 1,000 | 1,010 | ±0 | ±0% | 9,700 |
3851～
3900
件表示中 / 6949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 | 69,500円 | -7.6% | -93.5% | 5.76% | 38.04倍 | 0.60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 | 6,100円 | +9.0% | - | 0.00% | 174.29倍 | 16.05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 | 99,100円 | +0.8% | -24.4% | 5.05% | 13.51倍 | 0.36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 | 16,400円 | +5.6% | - | 0.00% | - | 0.32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 | 180,400円 | +1.8% | +13.9% | 4.43% | 9.61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
