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 |
|---|---|---|---|---|---|---|---|
| 2006/02/23 | 1,840 | 1,898 | 1,840 | 1,887 | +53 | +2.9% | 40,700 |
| 2006/02/22 | 1,821 | 1,834 | 1,819 | 1,834 | +19 | +1% | 18,900 |
| 2006/02/21 | 1,800 | 1,819 | 1,800 | 1,815 | +3 | +0.2% | 57,700 |
| 2006/02/20 | 1,855 | 1,855 | 1,802 | 1,812 | -43 | -2.3% | 45,500 |
| 2006/02/17 | 1,875 | 1,887 | 1,855 | 1,855 | -10 | -0.5% | 26,300 |
| 2006/02/16 | 1,889 | 1,889 | 1,865 | 1,865 | -24 | -1.3% | 11,100 |
| 2006/02/15 | 1,900 | 1,903 | 1,860 | 1,889 | +34 | +1.8% | 113,000 |
| 2006/02/14 | 1,820 | 1,855 | 1,803 | 1,855 | +10 | +0.5% | 55,900 |
| 2006/02/13 | 1,900 | 1,901 | 1,840 | 1,845 | -56 | -2.9% | 71,200 |
| 2006/02/10 | 1,908 | 1,908 | 1,895 | 1,901 | -7 | -0.4% | 86,200 |
| 2006/02/09 | 1,907 | 1,913 | 1,901 | 1,908 | -5 | -0.3% | 21,700 |
| 2006/02/08 | 1,915 | 1,915 | 1,905 | 1,913 | -2 | -0.1% | 34,300 |
| 2006/02/07 | 1,910 | 1,915 | 1,908 | 1,915 | +3 | +0.2% | 48,300 |
| 2006/02/06 | 1,900 | 1,913 | 1,900 | 1,912 | +8 | +0.4% | 39,100 |
| 2006/02/03 | 1,911 | 1,916 | 1,904 | 1,904 | -8 | -0.4% | 57,000 |
| 2006/02/02 | 1,915 | 1,922 | 1,900 | 1,912 | -3 | -0.2% | 59,600 |
| 2006/02/01 | 1,934 | 1,934 | 1,900 | 1,915 | -17 | -0.9% | 73,300 |
| 2006/01/31 | 1,929 | 1,936 | 1,926 | 1,932 | +12 | +0.6% | 102,000 |
| 2006/01/30 | 1,930 | 1,930 | 1,910 | 1,920 | +23 | +1.2% | 73,000 |
| 2006/01/27 | 1,888 | 1,898 | 1,888 | 1,897 | +11 | +0.6% | 37,000 |
| 2006/01/26 | 1,889 | 1,889 | 1,873 | 1,886 | +20 | +1.1% | 19,000 |
| 2006/01/25 | 1,866 | 1,874 | 1,865 | 1,866 | +3 | +0.2% | 32,000 |
| 2006/01/24 | 1,850 | 1,865 | 1,850 | 1,863 | -9 | -0.5% | 41,000 |
| 2006/01/23 | 1,900 | 1,900 | 1,872 | 1,872 | -17 | -0.9% | 50,000 |
| 2006/01/20 | 1,900 | 1,920 | 1,870 | 1,889 | +19 | +1% | 73,000 |
| 2006/01/19 | 1,777 | 1,885 | 1,772 | 1,870 | +51 | +2.8% | 112,000 |
| 2006/01/18 | 1,862 | 1,862 | 1,751 | 1,819 | -59 | -3.1% | 171,000 |
| 2006/01/17 | 1,900 | 1,901 | 1,850 | 1,878 | -27 | -1.4% | 129,000 |
| 2006/01/16 | 1,930 | 1,930 | 1,905 | 1,905 | -25 | -1.3% | 72,000 |
| 2006/01/13 | 1,940 | 1,940 | 1,930 | 1,930 | -15 | -0.8% | 57,000 |
| 2006/01/12 | 1,945 | 1,948 | 1,938 | 1,945 | +9 | +0.5% | 52,000 |
| 2006/01/11 | 1,949 | 1,950 | 1,933 | 1,936 | ±0 | ±0% | 76,000 |
| 2006/01/10 | 1,913 | 1,939 | 1,913 | 1,936 | +33 | +1.7% | 91,000 |
| 2006/01/06 | 1,900 | 1,910 | 1,898 | 1,903 | +23 | +1.2% | 112,000 |
| 2006/01/05 | 1,840 | 1,880 | 1,840 | 1,880 | +30 | +1.6% | 146,000 |
| 2006/01/04 | 1,855 | 1,857 | 1,842 | 1,850 | +12 | +0.7% | 48,000 |
| 2005/12/30 | 1,835 | 1,850 | 1,835 | 1,838 | +3 | +0.2% | 75,000 |
| 2005/12/29 | 1,816 | 1,835 | 1,816 | 1,835 | +25 | +1.4% | 51,000 |
| 2005/12/28 | 1,800 | 1,810 | 1,800 | 1,810 | +15 | +0.8% | 43,000 |
| 2005/12/27 | 1,800 | 1,803 | 1,795 | 1,795 | ±0 | ±0% | 45,000 |
| 2005/12/26 | 1,800 | 1,802 | 1,795 | 1,795 | -2 | -0.1% | 58,000 |
| 2005/12/22 | 1,800 | 1,804 | 1,791 | 1,797 | -2 | -0.1% | 66,000 |
| 2005/12/21 | 1,806 | 1,807 | 1,795 | 1,799 | -7 | -0.4% | 96,000 |
| 2005/12/20 | 1,782 | 1,830 | 1,782 | 1,806 | +24 | +1.3% | 92,000 |
| 2005/12/19 | 1,781 | 1,788 | 1,778 | 1,782 | +3 | +0.2% | 69,000 |
| 2005/12/16 | 1,780 | 1,784 | 1,775 | 1,779 | +1 | +0.1% | 63,000 |
| 2005/12/15 | 1,777 | 1,779 | 1,774 | 1,778 | +1 | +0.1% | 28,000 |
| 2005/12/14 | 1,776 | 1,778 | 1,773 | 1,777 | +3 | +0.2% | 38,000 |
| 2005/12/13 | 1,780 | 1,780 | 1,772 | 1,774 | -3 | -0.2% | 50,000 |
| 2005/12/12 | 1,780 | 1,781 | 1,777 | 1,777 | +4 | +0.2% | 48,000 |
4751～
4800
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
