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 |
|---|---|---|---|---|---|---|---|
| 2009/05/18 | 996 | 1,005 | 996 | 1,005 | -5 | -0.5% | 2,000 |
| 2009/05/15 | 1,010 | 1,010 | 1,010 | 1,010 | +12 | +1.2% | 100 |
| 2009/05/14 | 998 | 998 | 995 | 998 | -2 | -0.2% | 2,100 |
| 2009/05/13 | 1,010 | 1,010 | 998 | 1,000 | -10 | -1% | 1,400 |
| 2009/05/12 | 1,000 | 1,010 | 998 | 1,010 | -5 | -0.5% | 1,500 |
| 2009/05/11 | 1,010 | 1,015 | 1,010 | 1,015 | +5 | +0.5% | 500 |
| 2009/05/08 | 1,020 | 1,020 | 1,000 | 1,010 | -10 | -1% | 1,700 |
| 2009/05/07 | 1,020 | 1,020 | 1,015 | 1,020 | +5 | +0.5% | 1,000 |
| 2009/05/01 | 1,050 | 1,050 | 1,015 | 1,015 | +15 | +1.5% | 3,400 |
| 2009/04/30 | 995 | 1,000 | 995 | 1,000 | +3 | +0.3% | 5,200 |
| 2009/04/28 | 993 | 997 | 993 | 997 | -3 | -0.3% | 400 |
| 2009/04/27 | 993 | 1,000 | 993 | 1,000 | ±0 | ±0% | 300 |
| 2009/04/24 | 993 | 1,001 | 993 | 1,000 | +8 | +0.8% | 1,500 |
| 2009/04/23 | 1,001 | 1,001 | 992 | 992 | -9 | -0.9% | 4,800 |
| 2009/04/22 | 1,001 | 1,001 | 1,001 | 1,001 | ±0 | ±0% | 200 |
| 2009/04/21 | 1,002 | 1,002 | 1,000 | 1,001 | -1 | -0.1% | 1,200 |
| 2009/04/20 | 1,004 | 1,004 | 1,001 | 1,002 | -11 | -1.1% | 900 |
| 2009/04/17 | 1,005 | 1,013 | 1,002 | 1,013 | -2 | -0.2% | 700 |
| 2009/04/16 | 1,001 | 1,020 | 1,000 | 1,015 | +14 | +1.4% | 4,300 |
| 2009/04/15 | 1,000 | 1,001 | 999 | 1,001 | +1 | +0.1% | 4,900 |
| 2009/04/14 | 1,015 | 1,015 | 998 | 1,000 | -19 | -1.9% | 2,900 |
| 2009/04/13 | 1,015 | 1,019 | 1,015 | 1,019 | -16 | -1.5% | 300 |
| 2009/04/10 | 1,035 | 1,035 | 1,035 | 1,035 | ±0 | ±0% | 400 |
| 2009/04/09 | 1,035 | 1,035 | 1,035 | 1,035 | ±0 | ±0% | 400 |
| 2009/04/08 | 1,015 | 1,035 | 1,015 | 1,035 | -5 | -0.5% | 900 |
| 2009/04/07 | 1,035 | 1,040 | 1,007 | 1,040 | +25 | +2.5% | 2,800 |
| 2009/04/06 | 1,031 | 1,031 | 1,000 | 1,015 | -35 | -3.3% | 4,600 |
| 2009/04/03 | 1,053 | 1,062 | 1,050 | 1,050 | -40 | -3.7% | 1,800 |
| 2009/04/02 | 1,130 | 1,130 | 1,032 | 1,090 | -20 | -1.8% | 4,200 |
| 2009/04/01 | 1,194 | 1,194 | 1,104 | 1,110 | -4 | -0.4% | 5,300 |
| 2009/03/31 | 1,099 | 1,114 | 1,095 | 1,114 | +14 | +1.3% | 1,400 |
| 2009/03/30 | 1,100 | 1,100 | 1,100 | 1,100 | +21 | +1.9% | 400 |
| 2009/03/27 | 1,075 | 1,080 | 1,055 | 1,079 | -16 | -1.5% | 1,900 |
| 2009/03/26 | 1,130 | 1,130 | 1,095 | 1,095 | -57 | -4.9% | 1,500 |
| 2009/03/25 | 1,160 | 1,161 | 1,150 | 1,152 | -28 | -2.4% | 1,400 |
| 2009/03/24 | 1,201 | 1,201 | 1,180 | 1,180 | -20 | -1.7% | 7,300 |
| 2009/03/23 | 1,199 | 1,200 | 1,190 | 1,200 | +1 | +0.1% | 9,000 |
| 2009/03/19 | 1,197 | 1,199 | 1,190 | 1,199 | ±0 | ±0% | 9,500 |
| 2009/03/18 | 1,190 | 1,200 | 1,189 | 1,199 | +10 | +0.8% | 8,900 |
| 2009/03/17 | 1,189 | 1,189 | 1,171 | 1,189 | ±0 | ±0% | 10,200 |
| 2009/03/16 | 1,166 | 1,190 | 1,165 | 1,189 | +24 | +2.1% | 12,700 |
| 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 |
4001～
4050
件表示中 / 7040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 | 79,900円 | +19.5% | +999.9% | 5.01% | 25.14倍 | 0.68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 |
| ユニチカ | 21,300円 | - | - | 0.00% | - | -1.73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 |
| 日フエルト | 60,800円 | +1.0% | +17.5% | 3.29% | 26.99倍 | 0.53倍 |
|
紙・パルプ用フェルトの国内市場をイチカワと二分。バグフィルターなど工業用繊維製品も展開 |
| キムラタン | 4,200円 | +59.3% | +999.9% | 0.00% | 127.27倍 | 9.50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 |
| イチカワ | 196,800円 | -3.9% | -30.9% | 4.07% | 14.97倍 | 0.38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
