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 |
|---|---|---|---|---|---|---|---|
| 2005/12/06 | 1,760 | 1,761 | 1,755 | 1,758 | -2 | -0.1% | 58,000 |
| 2005/12/05 | 1,755 | 1,760 | 1,751 | 1,760 | +6 | +0.3% | 86,000 |
| 2005/12/02 | 1,754 | 1,757 | 1,751 | 1,754 | +2 | +0.1% | 48,000 |
| 2005/12/01 | 1,754 | 1,755 | 1,752 | 1,752 | -3 | -0.2% | 44,000 |
| 2005/11/30 | 1,761 | 1,765 | 1,755 | 1,755 | -10 | -0.6% | 52,000 |
| 2005/11/29 | 1,771 | 1,779 | 1,760 | 1,765 | -10 | -0.6% | 61,000 |
| 2005/11/28 | 1,760 | 1,775 | 1,755 | 1,775 | +16 | +0.9% | 44,000 |
| 2005/11/25 | 1,759 | 1,760 | 1,753 | 1,759 | -1 | -0.1% | 32,000 |
| 2005/11/24 | 1,758 | 1,760 | 1,752 | 1,760 | +2 | +0.1% | 35,000 |
| 2005/11/22 | 1,760 | 1,760 | 1,751 | 1,758 | -2 | -0.1% | 33,000 |
| 2005/11/21 | 1,762 | 1,762 | 1,751 | 1,760 | -3 | -0.2% | 52,000 |
| 2005/11/18 | 1,751 | 1,763 | 1,745 | 1,763 | +18 | +1% | 34,000 |
| 2005/11/17 | 1,740 | 1,750 | 1,740 | 1,745 | +5 | +0.3% | 24,000 |
| 2005/11/16 | 1,747 | 1,747 | 1,736 | 1,740 | -2 | -0.1% | 19,000 |
| 2005/11/15 | 1,746 | 1,756 | 1,736 | 1,742 | ±0 | ±0% | 33,000 |
| 2005/11/14 | 1,732 | 1,757 | 1,732 | 1,742 | +14 | +0.8% | 17,000 |
| 2005/11/11 | 1,720 | 1,731 | 1,717 | 1,728 | -2 | -0.1% | 24,000 |
| 2005/11/10 | 1,761 | 1,761 | 1,730 | 1,730 | -32 | -1.8% | 60,000 |
| 2005/11/09 | 1,769 | 1,769 | 1,760 | 1,762 | -8 | -0.5% | 26,000 |
| 2005/11/08 | 1,775 | 1,775 | 1,760 | 1,770 | -4 | -0.2% | 63,000 |
| 2005/11/07 | 1,775 | 1,784 | 1,773 | 1,774 | ±0 | ±0% | 60,000 |
| 2005/11/04 | 1,770 | 1,775 | 1,765 | 1,774 | +24 | +1.4% | 73,000 |
| 2005/11/02 | 1,730 | 1,758 | 1,716 | 1,750 | +50 | +2.9% | 69,000 |
| 2005/11/01 | 1,700 | 1,715 | 1,698 | 1,700 | +2 | +0.1% | 30,000 |
| 2005/10/31 | 1,673 | 1,698 | 1,673 | 1,698 | +33 | +2% | 64,000 |
| 2005/10/28 | 1,660 | 1,665 | 1,650 | 1,665 | -9 | -0.5% | 135,000 |
| 2005/10/27 | 1,701 | 1,701 | 1,652 | 1,674 | -45 | -2.6% | 174,000 |
| 2005/10/26 | 1,743 | 1,745 | 1,716 | 1,719 | -27 | -1.5% | 63,000 |
| 2005/10/25 | 1,760 | 1,760 | 1,745 | 1,746 | -12 | -0.7% | 44,000 |
| 2005/10/24 | 1,766 | 1,766 | 1,745 | 1,758 | -12 | -0.7% | 44,000 |
| 2005/10/21 | 1,760 | 1,770 | 1,745 | 1,770 | +3 | +0.2% | 99,000 |
| 2005/10/20 | 1,761 | 1,767 | 1,758 | 1,767 | -1 | -0.1% | 50,000 |
| 2005/10/19 | 1,780 | 1,780 | 1,762 | 1,768 | -21 | -1.2% | 43,000 |
| 2005/10/18 | 1,793 | 1,793 | 1,780 | 1,789 | -4 | -0.2% | 40,000 |
| 2005/10/17 | 1,808 | 1,810 | 1,791 | 1,793 | -17 | -0.9% | 58,000 |
| 2005/10/14 | 1,818 | 1,818 | 1,803 | 1,810 | -8 | -0.4% | 30,000 |
| 2005/10/13 | 1,810 | 1,822 | 1,803 | 1,818 | -4 | -0.2% | 37,000 |
| 2005/10/12 | 1,834 | 1,834 | 1,816 | 1,822 | -12 | -0.7% | 66,000 |
| 2005/10/11 | 1,835 | 1,845 | 1,831 | 1,834 | +4 | +0.2% | 30,000 |
| 2005/10/07 | 1,824 | 1,830 | 1,820 | 1,830 | +4 | +0.2% | 30,000 |
| 2005/10/06 | 1,835 | 1,835 | 1,820 | 1,826 | -12 | -0.7% | 53,000 |
| 2005/10/05 | 1,849 | 1,850 | 1,831 | 1,838 | -1 | -0.1% | 93,000 |
| 2005/10/04 | 1,807 | 1,845 | 1,806 | 1,839 | +59 | +3.3% | 68,000 |
| 2005/10/03 | 1,755 | 1,800 | 1,755 | 1,780 | +26 | +1.5% | 104,000 |
| 2005/09/30 | 1,753 | 1,760 | 1,743 | 1,754 | -16 | -0.9% | 147,000 |
| 2005/09/29 | 1,800 | 1,802 | 1,763 | 1,770 | -38 | -2.1% | 226,000 |
| 2005/09/28 | 1,857 | 1,868 | 1,803 | 1,808 | -51 | -2.7% | 210,000 |
| 2005/09/27 | 1,806 | 1,895 | 1,801 | 1,859 | -112 | -5.7% | 351,000 |
| 2005/09/26 | 1,980 | 1,988 | 1,960 | 1,971 | -19 | -1% | 352,000 |
| 2005/09/22 | 2,000 | 2,000 | 1,960 | 1,990 | -15 | -0.7% | 291,000 |
4751～
4800
件表示中 / 6946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 | 66,900円 | -7.6% | -93.5% | 5.98% | 36.61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 |
| キムラタン | 6,200円 | +9.0% | - | 0.00% | 177.14倍 | 16.32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 | 96,600円 | +0.8% | -24.4% | 5.18% | 13.17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 | 15,600円 | +5.6% | - | 0.00% | - | 0.31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 | 179,800円 | +1.8% | +13.9% | 4.45% | 9.58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
