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 |
|---|---|---|---|---|---|---|---|
| 2005/03/22 | 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 |
| 2005/02/14 | 1,974 | 1,980 | 1,970 | 1,980 | +10 | +0.5% | 84,000 |
| 2005/02/10 | 1,975 | 1,979 | 1,968 | 1,970 | +2 | +0.1% | 79,000 |
| 2005/02/09 | 1,963 | 1,970 | 1,959 | 1,968 | +13 | +0.7% | 123,000 |
| 2005/02/08 | 1,940 | 1,964 | 1,938 | 1,955 | +23 | +1.2% | 217,000 |
| 2005/02/07 | 1,910 | 1,932 | 1,910 | 1,932 | +29 | +1.5% | 185,000 |
| 2005/02/04 | 1,906 | 1,909 | 1,902 | 1,903 | +1 | +0.1% | 52,000 |
| 2005/02/03 | 1,910 | 1,910 | 1,901 | 1,902 | -5 | -0.3% | 48,000 |
| 2005/02/02 | 1,900 | 1,910 | 1,891 | 1,907 | +8 | +0.4% | 107,000 |
| 2005/02/01 | 1,888 | 1,899 | 1,885 | 1,899 | +22 | +1.2% | 123,000 |
| 2005/01/31 | 1,880 | 1,885 | 1,876 | 1,877 | +2 | +0.1% | 38,000 |
| 2005/01/28 | 1,875 | 1,882 | 1,862 | 1,875 | -5 | -0.3% | 73,000 |
| 2005/01/27 | 1,893 | 1,894 | 1,876 | 1,880 | -8 | -0.4% | 68,000 |
| 2005/01/26 | 1,889 | 1,894 | 1,886 | 1,888 | +2 | +0.1% | 46,000 |
| 2005/01/25 | 1,875 | 1,887 | 1,875 | 1,886 | +14 | +0.7% | 46,000 |
| 2005/01/24 | 1,850 | 1,880 | 1,850 | 1,872 | +37 | +2% | 49,000 |
| 2005/01/21 | 1,813 | 1,836 | 1,810 | 1,835 | ±0 | ±0% | 94,000 |
| 2005/01/20 | 1,845 | 1,846 | 1,822 | 1,835 | -27 | -1.5% | 118,000 |
| 2005/01/19 | 1,903 | 1,915 | 1,861 | 1,862 | -33 | -1.7% | 117,000 |
| 2005/01/18 | 1,905 | 1,919 | 1,895 | 1,895 | +1 | +0.1% | 144,000 |
| 2005/01/17 | 1,865 | 1,897 | 1,862 | 1,894 | +36 | +1.9% | 174,000 |
| 2005/01/14 | 1,830 | 1,871 | 1,830 | 1,858 | +35 | +1.9% | 150,000 |
| 2005/01/13 | 1,807 | 1,825 | 1,805 | 1,823 | +17 | +0.9% | 120,000 |
| 2005/01/12 | 1,800 | 1,807 | 1,798 | 1,806 | +6 | +0.3% | 76,000 |
| 2005/01/11 | 1,797 | 1,800 | 1,795 | 1,800 | +9 | +0.5% | 64,000 |
| 2005/01/07 | 1,800 | 1,806 | 1,791 | 1,791 | -3 | -0.2% | 165,000 |
4951～
5000
件表示中 / 6971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 | 67,400円 | +19.5% | +999.9% | 5.93% | 21.21倍 | 0.57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 | 4,900円 | +59.3% | +999.9% | 0.00% | 148.48倍 | 11.06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 | 95,200円 | +4.9% | -4.5% | 5.25% | 17.24倍 | 0.34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 | 15,800円 | - | - | 0.00% | - | -1.28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 | 169,900円 | -3.9% | -30.9% | 4.71% | 12.93倍 | 0.33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
