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 |
|---|---|---|---|---|---|---|---|
| 2008/12/26 | 1,089 | 1,089 | 1,016 | 1,080 | -20 | -1.8% | 3,700 |
| 2008/12/25 | 1,100 | 1,100 | 1,100 | 1,100 | -25 | -2.2% | 200 |
| 2008/12/24 | 1,139 | 1,139 | 1,124 | 1,125 | -54 | -4.6% | 2,000 |
| 2008/12/22 | 1,191 | 1,194 | 1,118 | 1,179 | +54 | +4.8% | 23,400 |
| 2008/12/19 | 1,100 | 1,132 | 1,099 | 1,125 | +26 | +2.4% | 12,500 |
| 2008/12/18 | 1,074 | 1,099 | 1,061 | 1,099 | +25 | +2.3% | 14,800 |
| 2008/12/17 | 1,058 | 1,075 | 1,056 | 1,074 | +16 | +1.5% | 12,700 |
| 2008/12/16 | 1,050 | 1,060 | 1,049 | 1,058 | +9 | +0.9% | 17,400 |
| 2008/12/15 | 1,020 | 1,049 | 1,020 | 1,049 | +29 | +2.8% | 14,800 |
| 2008/12/12 | 1,015 | 1,020 | 1,012 | 1,020 | +6 | +0.6% | 11,000 |
| 2008/12/11 | 1,009 | 1,015 | 1,009 | 1,014 | +9 | +0.9% | 8,100 |
| 2008/12/10 | 1,006 | 1,010 | 980 | 1,005 | -1 | -0.1% | 8,600 |
| 2008/12/09 | 992 | 1,008 | 992 | 1,006 | +15 | +1.5% | 9,200 |
| 2008/12/08 | 969 | 998 | 969 | 991 | +29 | +3% | 7,100 |
| 2008/12/05 | 973 | 993 | 962 | 962 | -10 | -1% | 6,200 |
| 2008/12/04 | 996 | 998 | 960 | 972 | -23 | -2.3% | 10,300 |
| 2008/12/03 | 998 | 1,011 | 995 | 995 | -3 | -0.3% | 7,200 |
| 2008/12/02 | 958 | 1,010 | 958 | 998 | ±0 | ±0% | 7,200 |
| 2008/12/01 | 1,000 | 1,000 | 969 | 998 | -1 | -0.1% | 10,300 |
| 2008/11/28 | 983 | 999 | 983 | 999 | +16 | +1.6% | 8,600 |
| 2008/11/27 | 966 | 996 | 966 | 983 | +28 | +2.9% | 8,100 |
| 2008/11/26 | 920 | 969 | 920 | 955 | +35 | +3.8% | 8,400 |
| 2008/11/25 | 954 | 965 | 907 | 920 | -15 | -1.6% | 9,800 |
| 2008/11/21 | 945 | 955 | 905 | 935 | -10 | -1.1% | 9,200 |
| 2008/11/20 | 940 | 960 | 935 | 945 | +5 | +0.5% | 6,700 |
| 2008/11/19 | 940 | 940 | 935 | 940 | +10 | +1.1% | 7,200 |
| 2008/11/18 | 936 | 936 | 920 | 930 | +24 | +2.6% | 6,800 |
| 2008/11/17 | 905 | 916 | 905 | 906 | -9 | -1% | 1,700 |
| 2008/11/14 | 910 | 915 | 910 | 915 | -35 | -3.7% | 2,300 |
| 2008/11/13 | 930 | 950 | 930 | 950 | +25 | +2.7% | 600 |
| 2008/11/12 | 937 | 937 | 925 | 925 | -10 | -1.1% | 5,400 |
| 2008/11/11 | 946 | 946 | 920 | 935 | +3 | +0.3% | 2,100 |
| 2008/11/10 | 931 | 932 | 924 | 932 | +2 | +0.2% | 1,600 |
| 2008/11/07 | 950 | 950 | 930 | 930 | -10 | -1.1% | 900 |
| 2008/11/06 | 919 | 960 | 919 | 940 | +30 | +3.3% | 3,200 |
| 2008/11/05 | 962 | 975 | 910 | 910 | -60 | -6.2% | 9,000 |
| 2008/11/04 | 1,000 | 1,000 | 965 | 970 | -5 | -0.5% | 3,100 |
| 2008/10/31 | 980 | 1,000 | 961 | 975 | -25 | -2.5% | 3,700 |
| 2008/10/30 | 1,001 | 1,001 | 980 | 1,000 | +19 | +1.9% | 11,000 |
| 2008/10/29 | 1,001 | 1,045 | 981 | 981 | -9 | -0.9% | 12,800 |
| 2008/10/28 | 970 | 990 | 945 | 990 | +10 | +1% | 9,700 |
| 2008/10/27 | 980 | 1,000 | 968 | 980 | +12 | +1.2% | 11,400 |
| 2008/10/24 | 1,015 | 1,040 | 968 | 968 | -47 | -4.6% | 9,200 |
| 2008/10/23 | 1,024 | 1,024 | 980 | 1,015 | -10 | -1% | 9,400 |
| 2008/10/22 | 1,011 | 1,050 | 1,010 | 1,025 | +15 | +1.5% | 11,400 |
| 2008/10/21 | 990 | 1,010 | 990 | 1,010 | +20 | +2% | 9,100 |
| 2008/10/20 | 1,000 | 1,000 | 990 | 990 | +70 | +7.6% | 7,800 |
| 2008/10/17 | 925 | 1,010 | 901 | 920 | +5 | +0.5% | 11,900 |
| 2008/10/16 | 909 | 915 | 895 | 915 | ±0 | ±0% | 11,700 |
| 2008/10/15 | 863 | 915 | 863 | 915 | +100 | +12.3% | 4,000 |
4001～
4050
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
