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 |
|---|---|---|---|---|---|---|---|
| 2008/03/07 | 1,200 | 1,205 | 1,190 | 1,205 | -5 | -0.4% | 6,300 |
| 2008/03/06 | 1,205 | 1,210 | 1,205 | 1,210 | +10 | +0.8% | 700 |
| 2008/03/05 | 1,200 | 1,209 | 1,195 | 1,200 | -1 | -0.1% | 2,600 |
| 2008/03/04 | 1,210 | 1,222 | 1,201 | 1,201 | -19 | -1.6% | 1,700 |
| 2008/03/03 | 1,234 | 1,234 | 1,201 | 1,220 | -1 | -0.1% | 3,000 |
| 2008/02/29 | 1,220 | 1,225 | 1,220 | 1,221 | +1 | +0.1% | 1,600 |
| 2008/02/28 | 1,230 | 1,230 | 1,210 | 1,220 | +10 | +0.8% | 2,400 |
| 2008/02/27 | 1,205 | 1,220 | 1,205 | 1,210 | +5 | +0.4% | 2,400 |
| 2008/02/26 | 1,210 | 1,220 | 1,205 | 1,205 | -25 | -2% | 2,000 |
| 2008/02/25 | 1,223 | 1,230 | 1,195 | 1,230 | +10 | +0.8% | 3,600 |
| 2008/02/22 | 1,200 | 1,220 | 1,190 | 1,220 | +26 | +2.2% | 4,200 |
| 2008/02/21 | 1,192 | 1,196 | 1,192 | 1,194 | +3 | +0.3% | 4,200 |
| 2008/02/20 | 1,214 | 1,214 | 1,191 | 1,191 | -23 | -1.9% | 6,700 |
| 2008/02/19 | 1,219 | 1,219 | 1,207 | 1,214 | -1 | -0.1% | 1,700 |
| 2008/02/18 | 1,185 | 1,215 | 1,185 | 1,215 | -10 | -0.8% | 5,700 |
| 2008/02/15 | 1,225 | 1,227 | 1,220 | 1,225 | ±0 | ±0% | 2,000 |
| 2008/02/14 | 1,235 | 1,235 | 1,225 | 1,225 | -13 | -1.1% | 200 |
| 2008/02/13 | 1,245 | 1,245 | 1,229 | 1,238 | +10 | +0.8% | 2,000 |
| 2008/02/12 | 1,200 | 1,235 | 1,200 | 1,228 | +22 | +1.8% | 6,700 |
| 2008/02/08 | 1,209 | 1,209 | 1,206 | 1,206 | +6 | +0.5% | 2,300 |
| 2008/02/07 | 1,200 | 1,210 | 1,186 | 1,200 | ±0 | ±0% | 3,800 |
| 2008/02/06 | 1,210 | 1,210 | 1,192 | 1,200 | -25 | -2% | 1,600 |
| 2008/02/05 | 1,201 | 1,230 | 1,200 | 1,225 | +25 | +2.1% | 3,100 |
| 2008/02/04 | 1,195 | 1,230 | 1,180 | 1,200 | +5 | +0.4% | 3,100 |
| 2008/02/01 | 1,236 | 1,236 | 1,173 | 1,195 | -1 | -0.1% | 5,700 |
| 2008/01/31 | 1,190 | 1,200 | 1,170 | 1,196 | +3 | +0.3% | 2,500 |
| 2008/01/30 | 1,190 | 1,200 | 1,190 | 1,193 | +33 | +2.8% | 3,700 |
| 2008/01/29 | 1,160 | 1,160 | 1,160 | 1,160 | +2 | +0.2% | 200 |
| 2008/01/28 | 1,160 | 1,170 | 1,158 | 1,158 | -32 | -2.7% | 2,100 |
| 2008/01/25 | 1,150 | 1,210 | 1,140 | 1,190 | +50 | +4.4% | 9,700 |
| 2008/01/24 | 1,141 | 1,150 | 1,140 | 1,140 | +2 | +0.2% | 2,700 |
| 2008/01/23 | 1,103 | 1,138 | 1,103 | 1,138 | -2 | -0.2% | 2,300 |
| 2008/01/22 | 1,120 | 1,140 | 1,080 | 1,140 | -20 | -1.7% | 9,300 |
| 2008/01/21 | 1,180 | 1,180 | 1,124 | 1,160 | -10 | -0.9% | 3,800 |
| 2008/01/18 | 1,150 | 1,170 | 1,130 | 1,170 | +40 | +3.5% | 2,300 |
| 2008/01/17 | 1,102 | 1,145 | 1,100 | 1,130 | +30 | +2.7% | 3,800 |
| 2008/01/16 | 1,094 | 1,119 | 1,080 | 1,100 | -94 | -7.9% | 15,400 |
| 2008/01/15 | 1,196 | 1,200 | 1,194 | 1,194 | -8 | -0.7% | 11,100 |
| 2008/01/11 | 1,231 | 1,231 | 1,202 | 1,202 | -9 | -0.7% | 8,900 |
| 2008/01/10 | 1,211 | 1,220 | 1,211 | 1,211 | -19 | -1.5% | 5,600 |
| 2008/01/09 | 1,220 | 1,230 | 1,220 | 1,230 | ±0 | ±0% | 2,100 |
| 2008/01/08 | 1,219 | 1,250 | 1,219 | 1,230 | +20 | +1.7% | 2,600 |
| 2008/01/07 | 1,210 | 1,210 | 1,205 | 1,210 | ±0 | ±0% | 4,900 |
| 2008/01/04 | 1,254 | 1,254 | 1,210 | 1,210 | -24 | -1.9% | 8,200 |
| 2007/12/28 | 1,254 | 1,254 | 1,211 | 1,234 | -1 | -0.1% | 5,800 |
| 2007/12/27 | 1,259 | 1,259 | 1,220 | 1,235 | +5 | +0.4% | 9,500 |
| 2007/12/26 | 1,224 | 1,230 | 1,224 | 1,230 | +10 | +0.8% | 4,000 |
| 2007/12/25 | 1,210 | 1,225 | 1,210 | 1,220 | -5 | -0.4% | 8,700 |
| 2007/12/21 | 1,210 | 1,225 | 1,210 | 1,225 | +5 | +0.4% | 5,200 |
| 2007/12/20 | 1,246 | 1,246 | 1,210 | 1,220 | -25 | -2% | 10,800 |
4201～
4250
件表示中 / 6950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 | 68,400円 | +19.5% | +999.9% | 5.85% | 21.52倍 | 0.58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 | 99,000円 | +0.8% | -24.4% | 5.05% | 13.50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 | 16,600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 | 181,500円 | +1.8% | +13.9% | 4.41% | 9.67倍 | 0.37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 | 46,800円 | -3.8% | -32.1% | 4.27% | 21.28倍 | 0.42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
