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 |
|---|---|---|---|---|---|---|---|
| 2008/10/10 | 750 | 750 | 701 | 715 | -75 | -9.5% | 24,200 |
| 2008/10/09 | 790 | 800 | 770 | 790 | -40 | -4.8% | 10,900 |
| 2008/10/08 | 900 | 910 | 830 | 830 | -100 | -10.8% | 8,300 |
| 2008/10/07 | 877 | 930 | 877 | 930 | -46 | -4.7% | 11,300 |
| 2008/10/06 | 998 | 999 | 972 | 976 | -22 | -2.2% | 7,500 |
| 2008/10/03 | 1,011 | 1,020 | 998 | 998 | -31 | -3% | 6,900 |
| 2008/10/02 | 1,050 | 1,050 | 1,011 | 1,029 | -1 | -0.1% | 5,300 |
| 2008/10/01 | 1,053 | 1,053 | 1,012 | 1,030 | -5 | -0.5% | 3,800 |
| 2008/09/30 | 1,023 | 1,035 | 1,010 | 1,035 | -7 | -0.7% | 7,000 |
| 2008/09/29 | 1,047 | 1,047 | 1,042 | 1,042 | -25 | -2.3% | 1,400 |
| 2008/09/26 | 1,068 | 1,068 | 1,055 | 1,067 | +18 | +1.7% | 1,900 |
| 2008/09/25 | 1,012 | 1,070 | 1,012 | 1,049 | -4 | -0.4% | 3,300 |
| 2008/09/24 | 1,078 | 1,080 | 1,048 | 1,053 | -24 | -2.2% | 6,700 |
| 2008/09/22 | 1,065 | 1,083 | 1,063 | 1,077 | +32 | +3.1% | 4,300 |
| 2008/09/19 | 1,080 | 1,082 | 1,045 | 1,045 | -30 | -2.8% | 15,700 |
| 2008/09/18 | 1,071 | 1,075 | 1,070 | 1,075 | -5 | -0.5% | 6,300 |
| 2008/09/17 | 1,080 | 1,080 | 1,075 | 1,080 | ±0 | ±0% | 2,600 |
| 2008/09/16 | 1,060 | 1,080 | 1,058 | 1,080 | +5 | +0.5% | 8,600 |
| 2008/09/12 | 1,061 | 1,080 | 1,061 | 1,075 | -6 | -0.6% | 8,700 |
| 2008/09/11 | 1,095 | 1,095 | 1,081 | 1,081 | ±0 | ±0% | 1,600 |
| 2008/09/10 | 1,074 | 1,082 | 1,074 | 1,081 | +2 | +0.2% | 600 |
| 2008/09/09 | 1,080 | 1,080 | 1,078 | 1,079 | -1 | -0.1% | 1,800 |
| 2008/09/08 | 1,075 | 1,081 | 1,075 | 1,080 | -1 | -0.1% | 3,800 |
| 2008/09/05 | 1,074 | 1,082 | 1,074 | 1,081 | +1 | +0.1% | 3,300 |
| 2008/09/04 | 1,082 | 1,082 | 1,080 | 1,080 | -6 | -0.6% | 4,800 |
| 2008/09/03 | 1,090 | 1,092 | 1,080 | 1,086 | -4 | -0.4% | 2,500 |
| 2008/09/02 | 1,095 | 1,095 | 1,080 | 1,090 | -5 | -0.5% | 9,300 |
| 2008/09/01 | 1,099 | 1,099 | 1,095 | 1,095 | ±0 | ±0% | 5,500 |
| 2008/08/29 | 1,100 | 1,100 | 1,095 | 1,095 | +5 | +0.5% | 1,200 |
| 2008/08/28 | 1,090 | 1,095 | 1,085 | 1,090 | +5 | +0.5% | 2,400 |
| 2008/08/27 | 1,084 | 1,085 | 1,074 | 1,085 | +1 | +0.1% | 3,300 |
| 2008/08/26 | 1,074 | 1,084 | 1,074 | 1,084 | +2 | +0.2% | 2,800 |
| 2008/08/25 | 1,074 | 1,082 | 1,074 | 1,082 | +12 | +1.1% | 3,000 |
| 2008/08/22 | 1,090 | 1,096 | 1,070 | 1,070 | -11 | -1% | 2,900 |
| 2008/08/21 | 1,090 | 1,090 | 1,081 | 1,081 | +1 | +0.1% | 1,400 |
| 2008/08/20 | 1,076 | 1,085 | 1,076 | 1,080 | -9 | -0.8% | 400 |
| 2008/08/19 | 1,090 | 1,090 | 1,075 | 1,089 | -8 | -0.7% | 1,800 |
| 2008/08/18 | 1,075 | 1,098 | 1,075 | 1,097 | +30 | +2.8% | 1,900 |
| 2008/08/15 | 1,090 | 1,090 | 1,051 | 1,067 | ±0 | ±0% | 3,800 |
| 2008/08/14 | 1,090 | 1,090 | 1,067 | 1,067 | -28 | -2.6% | 1,400 |
| 2008/08/13 | 1,090 | 1,095 | 1,080 | 1,095 | +5 | +0.5% | 1,400 |
| 2008/08/12 | 1,090 | 1,090 | 1,090 | 1,090 | ±0 | ±0% | 800 |
| 2008/08/11 | 1,092 | 1,092 | 1,090 | 1,090 | ±0 | ±0% | 900 |
| 2008/08/08 | 1,108 | 1,108 | 1,090 | 1,090 | -18 | -1.6% | 1,200 |
| 2008/08/07 | 1,090 | 1,108 | 1,090 | 1,108 | ±0 | ±0% | 2,800 |
| 2008/08/06 | 1,108 | 1,108 | 1,090 | 1,108 | ±0 | ±0% | 3,200 |
| 2008/08/05 | 1,086 | 1,108 | 1,086 | 1,108 | +18 | +1.7% | 200 |
| 2008/08/04 | 1,099 | 1,100 | 1,090 | 1,090 | -4 | -0.4% | 900 |
| 2008/08/01 | 1,110 | 1,115 | 1,087 | 1,094 | +4 | +0.4% | 5,500 |
| 2008/07/31 | 1,100 | 1,100 | 1,090 | 1,090 | -9 | -0.8% | 6,200 |
4101～
4150
件表示中 / 6998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 | 69,600円 | +19.5% | +999.9% | 5.75% | 21.90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 |
| シキボウ | 98,700円 | +4.9% | -4.5% | 5.07% | 17.87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 | 17,200円 | - | - | 0.00% | - | -1.39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 | 179,000円 | -3.9% | -30.9% | 4.47% | 13.62倍 | 0.34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 |
| 日フエルト | 46,500円 | +1.0% | +17.5% | 4.30% | 20.61倍 | 0.41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 |
市場注目の銘柄
チャート関連のコラム
