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 |
|---|---|---|---|---|---|---|---|
| 2007/12/19 | 1,250 | 1,250 | 1,245 | 1,245 | -5 | -0.4% | 5,200 |
| 2007/12/18 | 1,251 | 1,251 | 1,250 | 1,250 | +5 | +0.4% | 3,300 |
| 2007/12/17 | 1,269 | 1,269 | 1,243 | 1,245 | -4 | -0.3% | 13,600 |
| 2007/12/14 | 1,257 | 1,257 | 1,248 | 1,249 | -8 | -0.6% | 10,100 |
| 2007/12/13 | 1,266 | 1,266 | 1,257 | 1,257 | -3 | -0.2% | 6,300 |
| 2007/12/12 | 1,260 | 1,273 | 1,258 | 1,260 | +2 | +0.2% | 6,900 |
| 2007/12/11 | 1,265 | 1,279 | 1,258 | 1,258 | -7 | -0.6% | 17,200 |
| 2007/12/10 | 1,265 | 1,270 | 1,264 | 1,265 | ±0 | ±0% | 3,600 |
| 2007/12/07 | 1,280 | 1,280 | 1,255 | 1,265 | -15 | -1.2% | 10,100 |
| 2007/12/06 | 1,279 | 1,280 | 1,246 | 1,280 | +1 | +0.1% | 4,400 |
| 2007/12/05 | 1,250 | 1,279 | 1,250 | 1,279 | +29 | +2.3% | 3,500 |
| 2007/12/04 | 1,229 | 1,250 | 1,229 | 1,250 | +1 | +0.1% | 3,500 |
| 2007/12/03 | 1,239 | 1,249 | 1,225 | 1,249 | +29 | +2.4% | 7,300 |
| 2007/11/30 | 1,224 | 1,224 | 1,219 | 1,220 | +1 | +0.1% | 9,200 |
| 2007/11/29 | 1,206 | 1,219 | 1,202 | 1,219 | +4 | +0.3% | 9,300 |
| 2007/11/28 | 1,207 | 1,215 | 1,207 | 1,215 | +15 | +1.3% | 3,000 |
| 2007/11/27 | 1,201 | 1,205 | 1,194 | 1,200 | -1 | -0.1% | 8,800 |
| 2007/11/26 | 1,211 | 1,211 | 1,201 | 1,201 | +1 | +0.1% | 6,800 |
| 2007/11/22 | 1,210 | 1,224 | 1,200 | 1,200 | -25 | -2% | 7,900 |
| 2007/11/21 | 1,221 | 1,225 | 1,221 | 1,225 | +4 | +0.3% | 200 |
| 2007/11/20 | 1,225 | 1,230 | 1,210 | 1,221 | -6 | -0.5% | 14,300 |
| 2007/11/19 | 1,226 | 1,230 | 1,225 | 1,227 | +5 | +0.4% | 1,000 |
| 2007/11/16 | 1,243 | 1,243 | 1,220 | 1,222 | -8 | -0.7% | 4,000 |
| 2007/11/15 | 1,215 | 1,242 | 1,212 | 1,230 | +19 | +1.6% | 3,900 |
| 2007/11/14 | 1,203 | 1,248 | 1,203 | 1,211 | +8 | +0.7% | 10,400 |
| 2007/11/13 | 1,203 | 1,210 | 1,201 | 1,203 | -13 | -1.1% | 20,200 |
| 2007/11/12 | 1,249 | 1,249 | 1,210 | 1,216 | -34 | -2.7% | 7,800 |
| 2007/11/09 | 1,266 | 1,266 | 1,240 | 1,250 | -36 | -2.8% | 14,300 |
| 2007/11/08 | 1,287 | 1,289 | 1,275 | 1,286 | -14 | -1.1% | 7,000 |
| 2007/11/07 | 1,300 | 1,300 | 1,289 | 1,300 | -2 | -0.2% | 4,400 |
| 2007/11/06 | 1,310 | 1,310 | 1,288 | 1,302 | -5 | -0.4% | 8,900 |
| 2007/11/05 | 1,317 | 1,317 | 1,303 | 1,307 | -12 | -0.9% | 1,800 |
| 2007/11/02 | 1,302 | 1,319 | 1,295 | 1,319 | -3 | -0.2% | 9,300 |
| 2007/11/01 | 1,311 | 1,323 | 1,310 | 1,322 | +12 | +0.9% | 6,400 |
| 2007/10/31 | 1,320 | 1,320 | 1,302 | 1,310 | -10 | -0.8% | 5,700 |
| 2007/10/30 | 1,312 | 1,322 | 1,312 | 1,320 | +8 | +0.6% | 3,700 |
| 2007/10/29 | 1,310 | 1,315 | 1,310 | 1,312 | -3 | -0.2% | 5,500 |
| 2007/10/26 | 1,310 | 1,315 | 1,300 | 1,315 | +5 | +0.4% | 6,400 |
| 2007/10/25 | 1,325 | 1,325 | 1,310 | 1,310 | -11 | -0.8% | 3,500 |
| 2007/10/24 | 1,330 | 1,330 | 1,320 | 1,321 | -9 | -0.7% | 4,300 |
| 2007/10/23 | 1,332 | 1,333 | 1,330 | 1,330 | -5 | -0.4% | 3,200 |
| 2007/10/22 | 1,337 | 1,337 | 1,334 | 1,335 | -5 | -0.4% | 2,300 |
| 2007/10/19 | 1,324 | 1,340 | 1,323 | 1,340 | +10 | +0.8% | 2,500 |
| 2007/10/18 | 1,330 | 1,340 | 1,330 | 1,330 | ±0 | ±0% | 2,900 |
| 2007/10/17 | 1,345 | 1,345 | 1,330 | 1,330 | -19 | -1.4% | 8,800 |
| 2007/10/16 | 1,348 | 1,350 | 1,347 | 1,349 | +2 | +0.1% | 5,500 |
| 2007/10/15 | 1,352 | 1,353 | 1,347 | 1,347 | -3 | -0.2% | 3,300 |
| 2007/10/12 | 1,344 | 1,364 | 1,342 | 1,350 | +6 | +0.4% | 5,800 |
| 2007/10/11 | 1,341 | 1,344 | 1,337 | 1,344 | +2 | +0.1% | 5,800 |
| 2007/10/10 | 1,352 | 1,360 | 1,342 | 1,342 | -8 | -0.6% | 5,300 |
4251～
4300
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
