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 |
|---|---|---|---|---|---|---|---|
| 2009/03/13 | 1,159 | 1,169 | 1,159 | 1,165 | +24 | +2.1% | 11,500 |
| 2009/03/12 | 1,161 | 1,170 | 1,141 | 1,141 | -19 | -1.6% | 12,400 |
| 2009/03/11 | 1,157 | 1,160 | 1,141 | 1,160 | +4 | +0.3% | 11,000 |
| 2009/03/10 | 1,162 | 1,177 | 1,137 | 1,156 | -5 | -0.4% | 12,100 |
| 2009/03/09 | 1,153 | 1,189 | 1,107 | 1,161 | +9 | +0.8% | 12,800 |
| 2009/03/06 | 1,179 | 1,190 | 1,126 | 1,152 | -28 | -2.4% | 14,700 |
| 2009/03/05 | 1,152 | 1,192 | 1,138 | 1,180 | +29 | +2.5% | 13,000 |
| 2009/03/04 | 1,186 | 1,196 | 1,141 | 1,151 | -34 | -2.9% | 13,600 |
| 2009/03/03 | 1,170 | 1,190 | 1,170 | 1,185 | +16 | +1.4% | 11,200 |
| 2009/03/02 | 1,206 | 1,210 | 1,146 | 1,169 | +3 | +0.3% | 15,300 |
| 2009/02/27 | 1,072 | 1,178 | 1,072 | 1,166 | +93 | +8.7% | 12,500 |
| 2009/02/26 | 1,172 | 1,175 | 1,073 | 1,073 | -98 | -8.4% | 13,200 |
| 2009/02/25 | 1,176 | 1,176 | 1,161 | 1,171 | -9 | -0.8% | 11,500 |
| 2009/02/24 | 1,180 | 1,180 | 1,176 | 1,180 | ±0 | ±0% | 16,200 |
| 2009/02/23 | 1,179 | 1,180 | 1,159 | 1,180 | +1 | +0.1% | 10,200 |
| 2009/02/20 | 1,190 | 1,190 | 1,179 | 1,179 | -11 | -0.9% | 8,900 |
| 2009/02/19 | 1,190 | 1,195 | 1,170 | 1,190 | ±0 | ±0% | 11,300 |
| 2009/02/18 | 1,199 | 1,199 | 1,190 | 1,190 | -9 | -0.8% | 8,500 |
| 2009/02/17 | 1,161 | 1,208 | 1,161 | 1,199 | +39 | +3.4% | 11,500 |
| 2009/02/16 | 1,026 | 1,160 | 1,026 | 1,160 | +134 | +13.1% | 12,200 |
| 2009/02/13 | 1,027 | 1,027 | 1,026 | 1,026 | -1 | -0.1% | 1,100 |
| 2009/02/12 | 1,050 | 1,074 | 1,027 | 1,027 | -26 | -2.5% | 4,800 |
| 2009/02/10 | 1,022 | 1,060 | 1,022 | 1,053 | -47 | -4.3% | 3,400 |
| 2009/02/09 | 1,110 | 1,110 | 1,002 | 1,100 | -50 | -4.3% | 4,300 |
| 2009/02/06 | 1,160 | 1,160 | 1,120 | 1,150 | -16 | -1.4% | 1,600 |
| 2009/02/05 | 1,170 | 1,170 | 1,165 | 1,166 | -19 | -1.6% | 500 |
| 2009/02/04 | 1,200 | 1,200 | 1,183 | 1,185 | -69 | -5.5% | 1,000 |
| 2009/02/03 | 1,201 | 1,254 | 1,195 | 1,254 | +59 | +4.9% | 5,400 |
| 2009/02/02 | 1,295 | 1,295 | 1,191 | 1,195 | -107 | -8.2% | 6,700 |
| 2009/01/30 | 1,300 | 1,314 | 1,230 | 1,302 | +6 | +0.5% | 32,100 |
| 2009/01/29 | 1,250 | 1,299 | 1,250 | 1,296 | +47 | +3.8% | 27,100 |
| 2009/01/28 | 1,223 | 1,250 | 1,223 | 1,249 | +27 | +2.2% | 24,900 |
| 2009/01/27 | 1,210 | 1,225 | 1,201 | 1,222 | +12 | +1% | 20,800 |
| 2009/01/26 | 1,201 | 1,210 | 1,191 | 1,210 | +10 | +0.8% | 19,700 |
| 2009/01/23 | 1,215 | 1,219 | 1,200 | 1,200 | -15 | -1.2% | 16,500 |
| 2009/01/22 | 1,210 | 1,215 | 1,202 | 1,215 | +5 | +0.4% | 16,800 |
| 2009/01/21 | 1,209 | 1,215 | 1,200 | 1,210 | +1 | +0.1% | 15,700 |
| 2009/01/20 | 1,200 | 1,210 | 1,200 | 1,209 | +9 | +0.8% | 19,200 |
| 2009/01/19 | 1,210 | 1,215 | 1,191 | 1,200 | -10 | -0.8% | 17,000 |
| 2009/01/16 | 1,191 | 1,210 | 1,191 | 1,210 | +19 | +1.6% | 16,300 |
| 2009/01/15 | 1,199 | 1,199 | 1,190 | 1,191 | -8 | -0.7% | 19,600 |
| 2009/01/14 | 1,199 | 1,200 | 1,188 | 1,199 | ±0 | ±0% | 17,000 |
| 2009/01/13 | 1,197 | 1,199 | 1,179 | 1,199 | +1 | +0.1% | 17,500 |
| 2009/01/09 | 1,190 | 1,199 | 1,190 | 1,198 | +8 | +0.7% | 15,700 |
| 2009/01/08 | 1,186 | 1,190 | 1,186 | 1,190 | +7 | +0.6% | 14,900 |
| 2009/01/07 | 1,181 | 1,186 | 1,181 | 1,183 | +2 | +0.2% | 12,700 |
| 2009/01/06 | 1,187 | 1,187 | 1,167 | 1,181 | -7 | -0.6% | 11,500 |
| 2009/01/05 | 1,118 | 1,188 | 1,118 | 1,188 | +110 | +10.2% | 14,700 |
| 2008/12/30 | 1,083 | 1,086 | 1,078 | 1,078 | +8 | +0.7% | 2,500 |
| 2008/12/29 | 1,070 | 1,070 | 1,060 | 1,070 | -10 | -0.9% | 800 |
3951～
4000
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 | 68,500円 | -7.6% | -93.5% | 5.84% | 37.49倍 | 0.59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 | 99,200円 | +0.8% | -24.4% | 5.04% | 13.52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 | 16,800円 | +5.6% | - | 0.00% | - | 0.33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 | 181,000円 | +1.8% | +13.9% | 4.42% | 9.64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
