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 |
|---|---|---|---|---|---|---|---|
| 2007/10/05 | 1,365 | 1,367 | 1,356 | 1,360 | -5 | -0.4% | 3,500 |
| 2007/10/04 | 1,340 | 1,380 | 1,340 | 1,365 | +10 | +0.7% | 4,300 |
| 2007/10/03 | 1,370 | 1,379 | 1,352 | 1,355 | -15 | -1.1% | 4,200 |
| 2007/10/02 | 1,380 | 1,395 | 1,370 | 1,370 | +20 | +1.5% | 17,000 |
| 2007/10/01 | 1,385 | 1,385 | 1,350 | 1,350 | +25 | +1.9% | 2,800 |
| 2007/09/28 | 1,329 | 1,350 | 1,321 | 1,325 | -7 | -0.5% | 6,300 |
| 2007/09/27 | 1,331 | 1,340 | 1,331 | 1,332 | +2 | +0.2% | 3,200 |
| 2007/09/26 | 1,332 | 1,352 | 1,328 | 1,330 | -5 | -0.4% | 6,700 |
| 2007/09/25 | 1,344 | 1,350 | 1,335 | 1,335 | -56 | -4% | 8,600 |
| 2007/09/21 | 1,392 | 1,399 | 1,391 | 1,391 | -1 | -0.1% | 15,800 |
| 2007/09/20 | 1,396 | 1,399 | 1,390 | 1,392 | -3 | -0.2% | 12,900 |
| 2007/09/19 | 1,403 | 1,403 | 1,395 | 1,395 | -5 | -0.4% | 10,100 |
| 2007/09/18 | 1,392 | 1,403 | 1,392 | 1,400 | +9 | +0.6% | 8,400 |
| 2007/09/14 | 1,397 | 1,400 | 1,391 | 1,391 | -5 | -0.4% | 4,500 |
| 2007/09/13 | 1,375 | 1,414 | 1,375 | 1,396 | +24 | +1.7% | 9,300 |
| 2007/09/12 | 1,371 | 1,392 | 1,371 | 1,372 | -18 | -1.3% | 6,300 |
| 2007/09/11 | 1,390 | 1,390 | 1,375 | 1,390 | -3 | -0.2% | 5,900 |
| 2007/09/10 | 1,395 | 1,396 | 1,376 | 1,393 | -3 | -0.2% | 5,100 |
| 2007/09/07 | 1,390 | 1,410 | 1,390 | 1,396 | +6 | +0.4% | 3,100 |
| 2007/09/06 | 1,397 | 1,397 | 1,390 | 1,390 | -7 | -0.5% | 4,600 |
| 2007/09/05 | 1,419 | 1,419 | 1,397 | 1,397 | ±0 | ±0% | 5,300 |
| 2007/09/04 | 1,400 | 1,420 | 1,397 | 1,397 | -12 | -0.9% | 8,800 |
| 2007/09/03 | 1,405 | 1,410 | 1,405 | 1,409 | +10 | +0.7% | 5,400 |
| 2007/08/31 | 1,395 | 1,399 | 1,379 | 1,399 | +6 | +0.4% | 6,700 |
| 2007/08/30 | 1,385 | 1,393 | 1,385 | 1,393 | +22 | +1.6% | 7,400 |
| 2007/08/29 | 1,394 | 1,394 | 1,366 | 1,371 | -23 | -1.6% | 12,600 |
| 2007/08/28 | 1,390 | 1,394 | 1,385 | 1,394 | +4 | +0.3% | 2,800 |
| 2007/08/27 | 1,385 | 1,390 | 1,385 | 1,390 | +9 | +0.7% | 3,700 |
| 2007/08/24 | 1,395 | 1,395 | 1,380 | 1,381 | -2 | -0.1% | 4,600 |
| 2007/08/23 | 1,373 | 1,383 | 1,373 | 1,383 | +4 | +0.3% | 5,600 |
| 2007/08/22 | 1,389 | 1,389 | 1,371 | 1,379 | -11 | -0.8% | 7,500 |
| 2007/08/21 | 1,378 | 1,390 | 1,378 | 1,390 | +12 | +0.9% | 2,500 |
| 2007/08/20 | 1,367 | 1,380 | 1,367 | 1,378 | +13 | +1% | 12,600 |
| 2007/08/17 | 1,380 | 1,386 | 1,365 | 1,365 | -15 | -1.1% | 20,000 |
| 2007/08/16 | 1,395 | 1,395 | 1,370 | 1,380 | -19 | -1.4% | 19,800 |
| 2007/08/15 | 1,386 | 1,399 | 1,386 | 1,399 | +2 | +0.1% | 4,100 |
| 2007/08/14 | 1,413 | 1,413 | 1,396 | 1,397 | +15 | +1.1% | 3,300 |
| 2007/08/13 | 1,390 | 1,390 | 1,375 | 1,382 | +2 | +0.1% | 8,500 |
| 2007/08/10 | 1,409 | 1,409 | 1,370 | 1,380 | +10 | +0.7% | 22,700 |
| 2007/08/09 | 1,399 | 1,408 | 1,370 | 1,370 | -27 | -1.9% | 16,200 |
| 2007/08/08 | 1,400 | 1,404 | 1,397 | 1,397 | -14 | -1% | 10,300 |
| 2007/08/07 | 1,414 | 1,414 | 1,410 | 1,411 | +11 | +0.8% | 2,200 |
| 2007/08/06 | 1,395 | 1,400 | 1,395 | 1,400 | ±0 | ±0% | 2,200 |
| 2007/08/03 | 1,413 | 1,414 | 1,400 | 1,400 | -7 | -0.5% | 2,200 |
| 2007/08/02 | 1,407 | 1,407 | 1,400 | 1,407 | +2 | +0.1% | 5,300 |
| 2007/08/01 | 1,420 | 1,420 | 1,405 | 1,405 | -1 | -0.1% | 8,100 |
| 2007/07/31 | 1,398 | 1,409 | 1,396 | 1,406 | +11 | +0.8% | 6,400 |
| 2007/07/30 | 1,388 | 1,395 | 1,381 | 1,395 | -5 | -0.4% | 9,000 |
| 2007/07/27 | 1,398 | 1,405 | 1,389 | 1,400 | -1 | -0.1% | 10,200 |
| 2007/07/26 | 1,416 | 1,419 | 1,400 | 1,401 | -24 | -1.7% | 13,000 |
4301～
4350
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
