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 |
|---|---|---|---|---|---|---|---|
| 2005/07/11 | 1,955 | 1,955 | 1,945 | 1,952 | -3 | -0.2% | 27,000 |
| 2005/07/08 | 1,959 | 1,961 | 1,955 | 1,955 | -3 | -0.2% | 30,000 |
| 2005/07/07 | 1,958 | 1,960 | 1,957 | 1,958 | -2 | -0.1% | 30,000 |
| 2005/07/06 | 1,957 | 1,962 | 1,955 | 1,960 | -5 | -0.3% | 27,000 |
| 2005/07/05 | 1,967 | 1,967 | 1,960 | 1,965 | +5 | +0.3% | 32,000 |
| 2005/07/04 | 1,953 | 1,961 | 1,953 | 1,960 | +8 | +0.4% | 42,000 |
| 2005/07/01 | 1,954 | 1,960 | 1,950 | 1,952 | +2 | +0.1% | 38,000 |
| 2005/06/30 | 1,923 | 1,959 | 1,923 | 1,950 | +24 | +1.2% | 86,000 |
| 2005/06/29 | 1,919 | 1,928 | 1,919 | 1,926 | +9 | +0.5% | 32,000 |
| 2005/06/28 | 1,906 | 1,917 | 1,903 | 1,917 | +15 | +0.8% | 31,000 |
| 2005/06/27 | 1,897 | 1,903 | 1,893 | 1,902 | +8 | +0.4% | 28,000 |
| 2005/06/24 | 1,895 | 1,895 | 1,890 | 1,894 | -6 | -0.3% | 30,000 |
| 2005/06/23 | 1,900 | 1,900 | 1,886 | 1,900 | -5 | -0.3% | 67,000 |
| 2005/06/22 | 1,914 | 1,914 | 1,900 | 1,905 | -11 | -0.6% | 53,000 |
| 2005/06/21 | 1,916 | 1,920 | 1,915 | 1,916 | -11 | -0.6% | 35,000 |
| 2005/06/20 | 1,938 | 1,938 | 1,911 | 1,927 | -20 | -1% | 67,000 |
| 2005/06/17 | 1,951 | 1,951 | 1,931 | 1,947 | -11 | -0.6% | 59,000 |
| 2005/06/16 | 1,958 | 1,963 | 1,956 | 1,958 | -6 | -0.3% | 29,000 |
| 2005/06/15 | 1,964 | 1,964 | 1,958 | 1,964 | +6 | +0.3% | 14,000 |
| 2005/06/14 | 1,965 | 1,965 | 1,958 | 1,958 | -2 | -0.1% | 22,000 |
| 2005/06/13 | 1,959 | 1,960 | 1,952 | 1,960 | +9 | +0.5% | 22,000 |
| 2005/06/10 | 1,961 | 1,961 | 1,951 | 1,951 | -1 | -0.1% | 17,000 |
| 2005/06/09 | 1,963 | 1,963 | 1,950 | 1,952 | -11 | -0.6% | 25,000 |
| 2005/06/08 | 1,984 | 1,984 | 1,945 | 1,963 | -22 | -1.1% | 44,000 |
| 2005/06/07 | 1,955 | 1,990 | 1,945 | 1,985 | +55 | +2.8% | 106,000 |
| 2005/06/06 | 1,911 | 1,930 | 1,911 | 1,930 | +21 | +1.1% | 34,000 |
| 2005/06/03 | 1,891 | 1,915 | 1,890 | 1,909 | +21 | +1.1% | 53,000 |
| 2005/06/02 | 1,890 | 1,892 | 1,885 | 1,888 | +4 | +0.2% | 31,000 |
| 2005/06/01 | 1,885 | 1,888 | 1,883 | 1,884 | +1 | +0.1% | 33,000 |
| 2005/05/31 | 1,884 | 1,885 | 1,881 | 1,883 | ±0 | ±0% | 53,000 |
| 2005/05/30 | 1,885 | 1,889 | 1,882 | 1,883 | ±0 | ±0% | 23,000 |
| 2005/05/27 | 1,886 | 1,886 | 1,881 | 1,883 | +1 | +0.1% | 20,000 |
| 2005/05/26 | 1,886 | 1,897 | 1,881 | 1,882 | -3 | -0.2% | 21,000 |
| 2005/05/25 | 1,892 | 1,892 | 1,884 | 1,885 | -5 | -0.3% | 27,000 |
| 2005/05/24 | 1,895 | 1,899 | 1,890 | 1,890 | ±0 | ±0% | 28,000 |
| 2005/05/23 | 1,896 | 1,896 | 1,888 | 1,890 | +1 | +0.1% | 17,000 |
| 2005/05/20 | 1,891 | 1,899 | 1,888 | 1,889 | -2 | -0.1% | 21,000 |
| 2005/05/19 | 1,891 | 1,898 | 1,890 | 1,891 | +9 | +0.5% | 12,000 |
| 2005/05/18 | 1,890 | 1,898 | 1,882 | 1,882 | ±0 | ±0% | 19,000 |
| 2005/05/17 | 1,890 | 1,899 | 1,882 | 1,882 | -9 | -0.5% | 23,000 |
| 2005/05/16 | 1,902 | 1,903 | 1,890 | 1,891 | -12 | -0.6% | 23,000 |
| 2005/05/13 | 1,900 | 1,903 | 1,897 | 1,903 | +1 | +0.1% | 28,000 |
| 2005/05/12 | 1,908 | 1,913 | 1,901 | 1,902 | -6 | -0.3% | 38,000 |
| 2005/05/11 | 1,910 | 1,918 | 1,908 | 1,908 | -2 | -0.1% | 20,000 |
| 2005/05/10 | 1,920 | 1,920 | 1,902 | 1,910 | -10 | -0.5% | 55,000 |
| 2005/05/09 | 1,906 | 1,920 | 1,903 | 1,920 | +18 | +0.9% | 36,000 |
| 2005/05/06 | 1,912 | 1,919 | 1,900 | 1,902 | -10 | -0.5% | 44,000 |
| 2005/05/02 | 1,910 | 1,912 | 1,900 | 1,912 | +9 | +0.5% | 26,000 |
| 2005/04/28 | 1,907 | 1,915 | 1,895 | 1,903 | +3 | +0.2% | 38,000 |
| 2005/04/27 | 1,903 | 1,905 | 1,897 | 1,900 | -4 | -0.2% | 27,000 |
4851～
4900
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 | 66,800円 | -7.6% | -93.5% | 5.99% | 36.56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 | 96,800円 | +0.8% | -24.4% | 5.17% | 13.20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 | 15,700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 | 179,300円 | +1.8% | +13.9% | 4.46% | 9.55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
