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 |
|---|---|---|---|---|---|---|---|
| 2007/02/28 | 1,466 | 1,480 | 1,380 | 1,476 | -19 | -1.3% | 79,900 |
| 2007/02/27 | 1,494 | 1,496 | 1,488 | 1,495 | +1 | +0.1% | 24,100 |
| 2007/02/26 | 1,478 | 1,494 | 1,473 | 1,494 | +27 | +1.8% | 38,700 |
| 2007/02/23 | 1,461 | 1,468 | 1,460 | 1,467 | +4 | +0.3% | 25,100 |
| 2007/02/22 | 1,463 | 1,463 | 1,455 | 1,463 | +3 | +0.2% | 44,800 |
| 2007/02/21 | 1,455 | 1,461 | 1,450 | 1,460 | +2 | +0.1% | 35,900 |
| 2007/02/20 | 1,450 | 1,459 | 1,450 | 1,458 | +8 | +0.6% | 18,300 |
| 2007/02/19 | 1,453 | 1,464 | 1,450 | 1,450 | -3 | -0.2% | 29,800 |
| 2007/02/16 | 1,453 | 1,464 | 1,447 | 1,453 | +1 | +0.1% | 24,400 |
| 2007/02/15 | 1,460 | 1,465 | 1,445 | 1,452 | -7 | -0.5% | 47,700 |
| 2007/02/14 | 1,445 | 1,460 | 1,445 | 1,459 | +13 | +0.9% | 31,300 |
| 2007/02/13 | 1,445 | 1,447 | 1,441 | 1,446 | +1 | +0.1% | 25,000 |
| 2007/02/09 | 1,448 | 1,454 | 1,440 | 1,445 | -4 | -0.3% | 38,700 |
| 2007/02/08 | 1,450 | 1,458 | 1,445 | 1,449 | -11 | -0.8% | 14,700 |
| 2007/02/07 | 1,454 | 1,465 | 1,440 | 1,460 | -14 | -0.9% | 44,500 |
| 2007/02/06 | 1,480 | 1,480 | 1,460 | 1,474 | -10 | -0.7% | 39,600 |
| 2007/02/05 | 1,490 | 1,495 | 1,481 | 1,484 | +11 | +0.7% | 67,100 |
| 2007/02/02 | 1,440 | 1,473 | 1,440 | 1,473 | +44 | +3.1% | 144,800 |
| 2007/02/01 | 1,410 | 1,429 | 1,400 | 1,429 | +99 | +7.4% | 151,600 |
| 2007/01/31 | 1,326 | 1,339 | 1,325 | 1,330 | +4 | +0.3% | 16,200 |
| 2007/01/30 | 1,321 | 1,326 | 1,321 | 1,326 | +1 | +0.1% | 11,000 |
| 2007/01/29 | 1,329 | 1,330 | 1,321 | 1,325 | -4 | -0.3% | 22,000 |
| 2007/01/26 | 1,330 | 1,330 | 1,319 | 1,329 | -2 | -0.2% | 15,000 |
| 2007/01/25 | 1,340 | 1,350 | 1,330 | 1,331 | -21 | -1.6% | 14,800 |
| 2007/01/24 | 1,365 | 1,369 | 1,340 | 1,352 | -13 | -1% | 26,600 |
| 2007/01/23 | 1,370 | 1,375 | 1,365 | 1,365 | -5 | -0.4% | 37,800 |
| 2007/01/22 | 1,369 | 1,376 | 1,352 | 1,370 | +21 | +1.6% | 24,500 |
| 2007/01/19 | 1,330 | 1,349 | 1,325 | 1,349 | +21 | +1.6% | 25,000 |
| 2007/01/18 | 1,300 | 1,330 | 1,300 | 1,328 | +30 | +2.3% | 24,100 |
| 2007/01/17 | 1,294 | 1,298 | 1,290 | 1,298 | +10 | +0.8% | 15,400 |
| 2007/01/16 | 1,290 | 1,294 | 1,288 | 1,288 | +8 | +0.6% | 12,900 |
| 2007/01/15 | 1,269 | 1,280 | 1,267 | 1,280 | +15 | +1.2% | 13,900 |
| 2007/01/12 | 1,260 | 1,268 | 1,257 | 1,265 | +10 | +0.8% | 10,400 |
| 2007/01/11 | 1,250 | 1,265 | 1,247 | 1,255 | +5 | +0.4% | 8,400 |
| 2007/01/10 | 1,263 | 1,267 | 1,250 | 1,250 | -9 | -0.7% | 21,500 |
| 2007/01/09 | 1,251 | 1,263 | 1,248 | 1,259 | +15 | +1.2% | 23,800 |
| 2007/01/05 | 1,248 | 1,248 | 1,240 | 1,244 | -4 | -0.3% | 15,000 |
| 2007/01/04 | 1,250 | 1,250 | 1,240 | 1,248 | +9 | +0.7% | 7,400 |
| 2006/12/29 | 1,231 | 1,240 | 1,224 | 1,239 | +9 | +0.7% | 6,700 |
| 2006/12/28 | 1,225 | 1,232 | 1,220 | 1,230 | +5 | +0.4% | 8,000 |
| 2006/12/27 | 1,215 | 1,225 | 1,211 | 1,225 | +6 | +0.5% | 12,000 |
| 2006/12/26 | 1,220 | 1,223 | 1,210 | 1,219 | -4 | -0.3% | 22,700 |
| 2006/12/25 | 1,222 | 1,236 | 1,222 | 1,223 | -13 | -1.1% | 25,300 |
| 2006/12/22 | 1,245 | 1,247 | 1,236 | 1,236 | -11 | -0.9% | 14,100 |
| 2006/12/21 | 1,250 | 1,250 | 1,243 | 1,247 | -1 | -0.1% | 12,600 |
| 2006/12/20 | 1,250 | 1,250 | 1,245 | 1,248 | +9 | +0.7% | 15,000 |
| 2006/12/19 | 1,244 | 1,250 | 1,239 | 1,239 | -2 | -0.2% | 10,900 |
| 2006/12/18 | 1,249 | 1,250 | 1,241 | 1,241 | -5 | -0.4% | 12,800 |
| 2006/12/15 | 1,247 | 1,249 | 1,238 | 1,246 | -1 | -0.1% | 10,600 |
| 2006/12/14 | 1,240 | 1,247 | 1,235 | 1,247 | -2 | -0.2% | 12,700 |
4501～
4550
件表示中 / 6999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 | 98,300円 | +4.9% | -4.5% | 5.09% | 17.80倍 | 0.35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 | 17,000円 | - | - | 0.00% | - | -1.38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 | 178,000円 | -3.9% | -30.9% | 4.49% | 13.54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
