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 |
|---|---|---|---|---|---|---|---|
| 2005/01/06 | 1,780 | 1,799 | 1,780 | 1,794 | +18 | +1% | 129,000 |
| 2005/01/05 | 1,762 | 1,776 | 1,760 | 1,776 | +16 | +0.9% | 92,000 |
| 2005/01/04 | 1,760 | 1,761 | 1,757 | 1,760 | +1 | +0.1% | 40,000 |
| 2004/12/30 | 1,759 | 1,759 | 1,755 | 1,759 | +5 | +0.3% | 31,000 |
| 2004/12/29 | 1,756 | 1,758 | 1,752 | 1,754 | +3 | +0.2% | 30,000 |
| 2004/12/28 | 1,751 | 1,753 | 1,747 | 1,751 | ±0 | ±0% | 28,000 |
| 2004/12/27 | 1,746 | 1,753 | 1,743 | 1,751 | +6 | +0.3% | 43,000 |
| 2004/12/24 | 1,755 | 1,755 | 1,734 | 1,745 | -10 | -0.6% | 77,000 |
| 2004/12/22 | 1,749 | 1,756 | 1,745 | 1,755 | +10 | +0.6% | 120,000 |
| 2004/12/21 | 1,737 | 1,747 | 1,730 | 1,745 | +17 | +1% | 107,000 |
| 2004/12/20 | 1,719 | 1,728 | 1,717 | 1,728 | +12 | +0.7% | 71,000 |
| 2004/12/17 | 1,717 | 1,717 | 1,714 | 1,716 | ±0 | ±0% | 30,000 |
| 2004/12/16 | 1,715 | 1,716 | 1,710 | 1,716 | +1 | +0.1% | 54,000 |
| 2004/12/15 | 1,715 | 1,715 | 1,711 | 1,715 | +2 | +0.1% | 35,000 |
| 2004/12/14 | 1,714 | 1,714 | 1,708 | 1,713 | +3 | +0.2% | 23,000 |
| 2004/12/13 | 1,709 | 1,715 | 1,709 | 1,710 | +2 | +0.1% | 26,000 |
| 2004/12/10 | 1,701 | 1,708 | 1,700 | 1,708 | +9 | +0.5% | 23,000 |
| 2004/12/09 | 1,698 | 1,699 | 1,683 | 1,699 | -1 | -0.1% | 22,000 |
| 2004/12/08 | 1,709 | 1,710 | 1,700 | 1,700 | -9 | -0.5% | 78,000 |
| 2004/12/07 | 1,706 | 1,715 | 1,706 | 1,709 | +2 | +0.1% | 75,000 |
| 2004/12/06 | 1,690 | 1,717 | 1,690 | 1,707 | +21 | +1.2% | 87,000 |
| 2004/12/03 | 1,671 | 1,687 | 1,671 | 1,686 | +16 | +1% | 41,000 |
| 2004/12/02 | 1,661 | 1,670 | 1,660 | 1,670 | +11 | +0.7% | 11,000 |
| 2004/12/01 | 1,659 | 1,665 | 1,658 | 1,659 | +4 | +0.2% | 46,000 |
| 2004/11/30 | 1,654 | 1,658 | 1,654 | 1,655 | +3 | +0.2% | 28,000 |
| 2004/11/29 | 1,658 | 1,658 | 1,651 | 1,652 | +3 | +0.2% | 23,000 |
| 2004/11/26 | 1,654 | 1,655 | 1,648 | 1,649 | ±0 | ±0% | 30,000 |
| 2004/11/25 | 1,648 | 1,651 | 1,645 | 1,649 | +1 | +0.1% | 21,000 |
| 2004/11/24 | 1,651 | 1,651 | 1,645 | 1,648 | ±0 | ±0% | 18,000 |
| 2004/11/22 | 1,650 | 1,655 | 1,642 | 1,648 | +3 | +0.2% | 26,000 |
| 2004/11/19 | 1,652 | 1,654 | 1,643 | 1,645 | -10 | -0.6% | 49,000 |
| 2004/11/18 | 1,653 | 1,655 | 1,652 | 1,655 | +2 | +0.1% | 21,000 |
| 2004/11/17 | 1,659 | 1,660 | 1,653 | 1,653 | -4 | -0.2% | 14,000 |
| 2004/11/16 | 1,658 | 1,658 | 1,651 | 1,657 | +4 | +0.2% | 19,000 |
| 2004/11/15 | 1,659 | 1,659 | 1,651 | 1,653 | -6 | -0.4% | 24,000 |
| 2004/11/12 | 1,658 | 1,659 | 1,658 | 1,659 | +1 | +0.1% | 13,000 |
| 2004/11/11 | 1,659 | 1,659 | 1,654 | 1,658 | -2 | -0.1% | 14,000 |
| 2004/11/10 | 1,651 | 1,660 | 1,651 | 1,660 | +8 | +0.5% | 16,000 |
| 2004/11/09 | 1,648 | 1,654 | 1,648 | 1,652 | +2 | +0.1% | 14,000 |
| 2004/11/08 | 1,655 | 1,655 | 1,646 | 1,650 | -4 | -0.2% | 26,000 |
| 2004/11/05 | 1,650 | 1,654 | 1,650 | 1,654 | +4 | +0.2% | 17,000 |
| 2004/11/04 | 1,651 | 1,658 | 1,650 | 1,650 | +4 | +0.2% | 51,000 |
| 2004/11/02 | 1,645 | 1,655 | 1,645 | 1,646 | +1 | +0.1% | 25,000 |
| 2004/11/01 | 1,653 | 1,653 | 1,640 | 1,645 | -8 | -0.5% | 14,000 |
| 2004/10/29 | 1,641 | 1,660 | 1,640 | 1,653 | +14 | +0.9% | 38,000 |
| 2004/10/28 | 1,643 | 1,647 | 1,639 | 1,639 | -1 | -0.1% | 9,000 |
| 2004/10/27 | 1,643 | 1,643 | 1,633 | 1,640 | ±0 | ±0% | 16,000 |
| 2004/10/26 | 1,640 | 1,640 | 1,628 | 1,640 | +1 | +0.1% | 17,000 |
| 2004/10/25 | 1,649 | 1,649 | 1,627 | 1,639 | +2 | +0.1% | 19,000 |
| 2004/10/22 | 1,621 | 1,650 | 1,621 | 1,637 | +11 | +0.7% | 13,000 |
5001～
5050
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
