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 |
|---|---|---|---|---|---|---|---|
| 2006/07/20 | 1,214 | 1,240 | 1,214 | 1,228 | +16 | +1.3% | 15,100 |
| 2006/07/19 | 1,202 | 1,216 | 1,202 | 1,212 | +11 | +0.9% | 15,500 |
| 2006/07/18 | 1,265 | 1,265 | 1,201 | 1,201 | -64 | -5.1% | 41,800 |
| 2006/07/14 | 1,270 | 1,270 | 1,265 | 1,265 | -5 | -0.4% | 19,500 |
| 2006/07/13 | 1,271 | 1,274 | 1,270 | 1,270 | -5 | -0.4% | 13,800 |
| 2006/07/12 | 1,274 | 1,280 | 1,270 | 1,275 | -3 | -0.2% | 13,500 |
| 2006/07/11 | 1,282 | 1,283 | 1,275 | 1,278 | -2 | -0.2% | 21,800 |
| 2006/07/10 | 1,280 | 1,282 | 1,270 | 1,280 | -1 | -0.1% | 22,800 |
| 2006/07/07 | 1,284 | 1,284 | 1,280 | 1,281 | +1 | +0.1% | 18,600 |
| 2006/07/06 | 1,280 | 1,280 | 1,270 | 1,280 | ±0 | ±0% | 15,000 |
| 2006/07/05 | 1,270 | 1,281 | 1,268 | 1,280 | +7 | +0.5% | 26,400 |
| 2006/07/04 | 1,276 | 1,284 | 1,270 | 1,273 | -3 | -0.2% | 34,200 |
| 2006/07/03 | 1,289 | 1,289 | 1,270 | 1,276 | -7 | -0.5% | 58,200 |
| 2006/06/30 | 1,288 | 1,288 | 1,281 | 1,283 | -1 | -0.1% | 8,100 |
| 2006/06/29 | 1,281 | 1,285 | 1,278 | 1,284 | ±0 | ±0% | 18,500 |
| 2006/06/28 | 1,284 | 1,285 | 1,278 | 1,284 | +1 | +0.1% | 18,900 |
| 2006/06/27 | 1,280 | 1,295 | 1,276 | 1,283 | +3 | +0.2% | 27,400 |
| 2006/06/26 | 1,276 | 1,283 | 1,276 | 1,280 | +4 | +0.3% | 20,600 |
| 2006/06/23 | 1,280 | 1,286 | 1,276 | 1,276 | -4 | -0.3% | 21,700 |
| 2006/06/22 | 1,291 | 1,292 | 1,280 | 1,280 | -9 | -0.7% | 29,300 |
| 2006/06/21 | 1,282 | 1,290 | 1,280 | 1,289 | +7 | +0.5% | 27,000 |
| 2006/06/20 | 1,280 | 1,288 | 1,270 | 1,282 | +2 | +0.2% | 20,300 |
| 2006/06/19 | 1,285 | 1,289 | 1,278 | 1,280 | +4 | +0.3% | 26,000 |
| 2006/06/16 | 1,270 | 1,297 | 1,270 | 1,276 | +16 | +1.3% | 43,700 |
| 2006/06/15 | 1,256 | 1,295 | 1,256 | 1,260 | +4 | +0.3% | 33,900 |
| 2006/06/14 | 1,261 | 1,265 | 1,250 | 1,256 | -6 | -0.5% | 38,900 |
| 2006/06/13 | 1,283 | 1,286 | 1,262 | 1,262 | -21 | -1.6% | 31,400 |
| 2006/06/12 | 1,251 | 1,284 | 1,251 | 1,283 | +13 | +1% | 20,500 |
| 2006/06/09 | 1,250 | 1,280 | 1,245 | 1,270 | +19 | +1.5% | 42,000 |
| 2006/06/08 | 1,250 | 1,269 | 1,240 | 1,251 | -25 | -2% | 44,700 |
| 2006/06/07 | 1,269 | 1,299 | 1,269 | 1,276 | +7 | +0.6% | 29,700 |
| 2006/06/06 | 1,296 | 1,310 | 1,253 | 1,269 | -26 | -2% | 55,100 |
| 2006/06/05 | 1,299 | 1,310 | 1,277 | 1,295 | -24 | -1.8% | 37,500 |
| 2006/06/02 | 1,300 | 1,320 | 1,260 | 1,319 | +19 | +1.5% | 70,800 |
| 2006/06/01 | 1,302 | 1,318 | 1,300 | 1,300 | -1 | -0.1% | 37,500 |
| 2006/05/31 | 1,300 | 1,324 | 1,300 | 1,301 | -29 | -2.2% | 30,300 |
| 2006/05/30 | 1,311 | 1,334 | 1,310 | 1,330 | ±0 | ±0% | 44,500 |
| 2006/05/29 | 1,300 | 1,334 | 1,300 | 1,330 | +33 | +2.5% | 40,600 |
| 2006/05/26 | 1,285 | 1,309 | 1,281 | 1,297 | -6 | -0.5% | 39,900 |
| 2006/05/25 | 1,249 | 1,310 | 1,243 | 1,303 | +66 | +5.3% | 64,900 |
| 2006/05/24 | 1,229 | 1,247 | 1,229 | 1,237 | +8 | +0.7% | 54,200 |
| 2006/05/23 | 1,234 | 1,234 | 1,216 | 1,229 | -6 | -0.5% | 80,900 |
| 2006/05/22 | 1,178 | 1,250 | 1,172 | 1,235 | +97 | +8.5% | 131,100 |
| 2006/05/19 | 1,055 | 1,140 | 1,055 | 1,138 | +58 | +5.4% | 69,100 |
| 2006/05/18 | 1,096 | 1,098 | 1,051 | 1,080 | -57 | -5% | 115,200 |
| 2006/05/17 | 1,160 | 1,169 | 1,131 | 1,137 | -43 | -3.6% | 27,600 |
| 2006/05/16 | 1,200 | 1,204 | 1,180 | 1,180 | -22 | -1.8% | 45,100 |
| 2006/05/15 | 1,210 | 1,210 | 1,200 | 1,202 | -8 | -0.7% | 32,900 |
| 2006/05/12 | 1,230 | 1,230 | 1,205 | 1,210 | -20 | -1.6% | 20,300 |
| 2006/05/11 | 1,249 | 1,249 | 1,230 | 1,230 | -10 | -0.8% | 23,200 |
4651～
4700
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
