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 |
|---|---|---|---|---|---|---|---|
| 2005/04/26 | 1,910 | 1,910 | 1,902 | 1,904 | -2 | -0.1% | 17,000 |
| 2005/04/25 | 1,909 | 1,915 | 1,904 | 1,906 | -5 | -0.3% | 23,000 |
| 2005/04/22 | 1,930 | 1,930 | 1,910 | 1,911 | +8 | +0.4% | 31,000 |
| 2005/04/21 | 1,926 | 1,926 | 1,900 | 1,903 | -22 | -1.1% | 44,000 |
| 2005/04/20 | 1,949 | 1,949 | 1,925 | 1,925 | +15 | +0.8% | 28,000 |
| 2005/04/19 | 1,891 | 1,937 | 1,891 | 1,910 | +25 | +1.3% | 43,000 |
| 2005/04/18 | 1,895 | 1,898 | 1,880 | 1,885 | -47 | -2.4% | 84,000 |
| 2005/04/15 | 1,957 | 1,958 | 1,932 | 1,932 | -34 | -1.7% | 37,000 |
| 2005/04/14 | 1,975 | 1,980 | 1,920 | 1,966 | ±0 | ±0% | 106,000 |
| 2005/04/13 | 1,951 | 1,970 | 1,950 | 1,966 | +32 | +1.7% | 93,000 |
| 2005/04/12 | 1,916 | 1,938 | 1,915 | 1,934 | +28 | +1.5% | 83,000 |
| 2005/04/11 | 1,894 | 1,910 | 1,894 | 1,906 | +16 | +0.8% | 62,000 |
| 2005/04/08 | 1,889 | 1,894 | 1,887 | 1,890 | +7 | +0.4% | 51,000 |
| 2005/04/07 | 1,875 | 1,885 | 1,873 | 1,883 | +12 | +0.6% | 58,000 |
| 2005/04/06 | 1,871 | 1,875 | 1,868 | 1,871 | +4 | +0.2% | 55,000 |
| 2005/04/05 | 1,864 | 1,876 | 1,864 | 1,867 | ±0 | ±0% | 45,000 |
| 2005/04/04 | 1,870 | 1,870 | 1,851 | 1,867 | +8 | +0.4% | 53,000 |
| 2005/04/01 | 1,849 | 1,870 | 1,846 | 1,859 | +9 | +0.5% | 96,000 |
| 2005/03/31 | 1,830 | 1,864 | 1,830 | 1,850 | +24 | +1.3% | 79,000 |
| 2005/03/30 | 1,867 | 1,870 | 1,811 | 1,826 | -39 | -2.1% | 160,000 |
| 2005/03/29 | 1,900 | 1,904 | 1,861 | 1,865 | -35 | -1.8% | 186,000 |
| 2005/03/28 | 1,872 | 1,900 | 1,853 | 1,900 | -130 | -6.4% | 480,000 |
| 2005/03/25 | 2,035 | 2,055 | 2,015 | 2,030 | -25 | -1.2% | 412,000 |
| 2005/03/24 | 2,070 | 2,075 | 2,050 | 2,055 | -10 | -0.5% | 233,000 |
| 2005/03/23 | 2,080 | 2,095 | 2,060 | 2,065 | ±0 | ±0% | 281,000 |
| 2005/03/22 | 1,998 | 2,065 | 1,998 | 2,065 | +71 | +3.6% | 388,000 |
| 2005/03/18 | 1,998 | 1,998 | 1,990 | 1,994 | -4 | -0.2% | 200,000 |
| 2005/03/17 | 1,997 | 1,999 | 1,995 | 1,998 | +1 | +0.1% | 134,000 |
| 2005/03/16 | 1,995 | 1,997 | 1,994 | 1,997 | +3 | +0.2% | 110,000 |
| 2005/03/15 | 1,993 | 1,996 | 1,992 | 1,994 | +1 | +0.1% | 83,000 |
| 2005/03/14 | 1,995 | 1,999 | 1,993 | 1,993 | +1 | +0.1% | 154,000 |
| 2005/03/11 | 1,988 | 1,992 | 1,987 | 1,992 | +6 | +0.3% | 98,000 |
| 2005/03/10 | 1,990 | 1,990 | 1,981 | 1,986 | -6 | -0.3% | 121,000 |
| 2005/03/09 | 1,994 | 1,994 | 1,988 | 1,992 | -3 | -0.2% | 74,000 |
| 2005/03/08 | 1,995 | 1,996 | 1,990 | 1,995 | ±0 | ±0% | 106,000 |
| 2005/03/07 | 1,996 | 1,998 | 1,992 | 1,995 | ±0 | ±0% | 106,000 |
| 2005/03/04 | 1,999 | 1,999 | 1,989 | 1,995 | -4 | -0.2% | 94,000 |
| 2005/03/03 | 1,999 | 2,000 | 1,995 | 1,999 | ±0 | ±0% | 117,000 |
| 2005/03/02 | 2,000 | 2,005 | 1,995 | 1,999 | +1 | +0.1% | 172,000 |
| 2005/03/01 | 1,994 | 1,998 | 1,990 | 1,998 | +8 | +0.4% | 133,000 |
| 2005/02/28 | 1,984 | 1,995 | 1,980 | 1,990 | +15 | +0.8% | 161,000 |
| 2005/02/25 | 1,963 | 1,975 | 1,963 | 1,975 | +12 | +0.6% | 92,000 |
| 2005/02/24 | 1,960 | 1,963 | 1,960 | 1,963 | +13 | +0.7% | 48,000 |
| 2005/02/23 | 1,960 | 1,960 | 1,950 | 1,950 | -6 | -0.3% | 90,000 |
| 2005/02/22 | 1,948 | 1,960 | 1,947 | 1,956 | +9 | +0.5% | 57,000 |
| 2005/02/21 | 1,951 | 1,954 | 1,937 | 1,947 | +26 | +1.4% | 78,000 |
| 2005/02/18 | 1,936 | 1,958 | 1,910 | 1,921 | -39 | -2% | 128,000 |
| 2005/02/17 | 1,986 | 1,986 | 1,920 | 1,960 | -30 | -1.5% | 141,000 |
| 2005/02/16 | 1,990 | 1,995 | 1,987 | 1,990 | +1 | +0.1% | 93,000 |
| 2005/02/15 | 1,984 | 1,995 | 1,981 | 1,989 | +9 | +0.5% | 119,000 |
4901～
4950
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 | 6,300円 | +9.0% | - | 0.00% | 179.99倍 | 16.58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
