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 |
|---|---|---|---|---|---|---|---|
| 2005/09/27 | 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 |
| 2005/09/21 | 2,005 | 2,010 | 2,000 | 2,005 | ±0 | ±0% | 206,000 |
| 2005/09/20 | 2,010 | 2,015 | 2,005 | 2,005 | -5 | -0.2% | 154,000 |
| 2005/09/16 | 2,010 | 2,015 | 2,005 | 2,010 | ±0 | ±0% | 133,000 |
| 2005/09/15 | 2,000 | 2,010 | 2,000 | 2,010 | +10 | +0.5% | 47,000 |
| 2005/09/14 | 2,000 | 2,010 | 2,000 | 2,000 | -10 | -0.5% | 120,000 |
| 2005/09/13 | 2,000 | 2,010 | 2,000 | 2,010 | +11 | +0.6% | 69,000 |
| 2005/09/12 | 2,000 | 2,005 | 1,999 | 1,999 | ±0 | ±0% | 112,000 |
| 2005/09/09 | 1,999 | 1,999 | 1,995 | 1,999 | +4 | +0.2% | 54,000 |
| 2005/09/08 | 2,005 | 2,010 | 1,995 | 1,995 | -5 | -0.3% | 53,000 |
| 2005/09/07 | 2,015 | 2,020 | 2,000 | 2,000 | -20 | -1% | 65,000 |
| 2005/09/06 | 2,015 | 2,020 | 2,005 | 2,020 | +5 | +0.2% | 119,000 |
| 2005/09/05 | 2,020 | 2,020 | 2,010 | 2,015 | +5 | +0.2% | 93,000 |
| 2005/09/02 | 2,005 | 2,020 | 2,005 | 2,010 | ±0 | ±0% | 56,000 |
| 2005/09/01 | 2,005 | 2,015 | 2,000 | 2,010 | +5 | +0.2% | 63,000 |
| 2005/08/31 | 2,000 | 2,005 | 2,000 | 2,005 | ±0 | ±0% | 40,000 |
| 2005/08/30 | 2,000 | 2,005 | 1,995 | 2,005 | +6 | +0.3% | 79,000 |
| 2005/08/29 | 1,990 | 2,000 | 1,990 | 1,999 | +11 | +0.6% | 60,000 |
| 2005/08/26 | 1,987 | 1,992 | 1,986 | 1,988 | ±0 | ±0% | 39,000 |
| 2005/08/25 | 1,987 | 1,988 | 1,981 | 1,988 | +2 | +0.1% | 28,000 |
| 2005/08/24 | 1,987 | 1,987 | 1,983 | 1,986 | +3 | +0.2% | 19,000 |
| 2005/08/23 | 1,984 | 1,987 | 1,982 | 1,983 | ±0 | ±0% | 34,000 |
| 2005/08/22 | 1,982 | 1,983 | 1,981 | 1,983 | ±0 | ±0% | 19,000 |
| 2005/08/19 | 1,980 | 1,984 | 1,977 | 1,983 | +3 | +0.2% | 24,000 |
| 2005/08/18 | 1,980 | 1,987 | 1,980 | 1,980 | +4 | +0.2% | 17,000 |
| 2005/08/17 | 1,988 | 1,988 | 1,972 | 1,976 | -12 | -0.6% | 56,000 |
| 2005/08/16 | 1,983 | 1,988 | 1,979 | 1,988 | +4 | +0.2% | 20,000 |
| 2005/08/15 | 1,985 | 1,985 | 1,980 | 1,984 | +4 | +0.2% | 23,000 |
| 2005/08/12 | 1,980 | 1,985 | 1,977 | 1,980 | ±0 | ±0% | 44,000 |
| 2005/08/11 | 1,973 | 1,980 | 1,973 | 1,980 | +5 | +0.3% | 44,000 |
| 2005/08/10 | 1,971 | 1,979 | 1,971 | 1,975 | +11 | +0.6% | 42,000 |
| 2005/08/09 | 1,955 | 1,971 | 1,955 | 1,964 | -4 | -0.2% | 15,000 |
| 2005/08/08 | 1,957 | 1,968 | 1,948 | 1,968 | +4 | +0.2% | 65,000 |
| 2005/08/05 | 1,968 | 1,972 | 1,964 | 1,964 | ±0 | ±0% | 34,000 |
| 2005/08/04 | 1,966 | 1,970 | 1,964 | 1,964 | -4 | -0.2% | 55,000 |
| 2005/08/03 | 1,978 | 1,978 | 1,966 | 1,968 | -9 | -0.5% | 29,000 |
| 2005/08/02 | 1,972 | 1,979 | 1,971 | 1,977 | +7 | +0.4% | 27,000 |
| 2005/08/01 | 1,975 | 1,980 | 1,970 | 1,970 | ±0 | ±0% | 40,000 |
| 2005/07/29 | 1,976 | 1,977 | 1,970 | 1,970 | -6 | -0.3% | 19,000 |
| 2005/07/28 | 1,964 | 1,978 | 1,963 | 1,976 | +12 | +0.6% | 41,000 |
| 2005/07/27 | 1,958 | 1,965 | 1,958 | 1,964 | +4 | +0.2% | 23,000 |
| 2005/07/26 | 1,962 | 1,964 | 1,955 | 1,960 | -1 | -0.1% | 20,000 |
| 2005/07/25 | 1,950 | 1,965 | 1,950 | 1,961 | -1 | -0.1% | 42,000 |
| 2005/07/22 | 1,964 | 1,964 | 1,955 | 1,962 | ±0 | ±0% | 19,000 |
| 2005/07/21 | 1,961 | 1,969 | 1,959 | 1,962 | +3 | +0.2% | 28,000 |
| 2005/07/20 | 1,955 | 1,968 | 1,953 | 1,959 | +4 | +0.2% | 50,000 |
| 2005/07/19 | 1,954 | 1,955 | 1,945 | 1,955 | +7 | +0.4% | 24,000 |
| 2005/07/15 | 1,950 | 1,955 | 1,948 | 1,948 | -7 | -0.4% | 11,000 |
4851～
4900
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
