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 |
|---|---|---|---|---|---|---|---|
| 2004/04/09 | 1,471 | 1,471 | 1,435 | 1,440 | -36 | -2.4% | 112,000 |
| 2004/04/08 | 1,462 | 1,476 | 1,462 | 1,476 | +14 | +1% | 49,000 |
| 2004/04/07 | 1,468 | 1,469 | 1,457 | 1,462 | +3 | +0.2% | 62,000 |
| 2004/04/06 | 1,459 | 1,469 | 1,453 | 1,459 | +2 | +0.1% | 85,000 |
| 2004/04/05 | 1,460 | 1,466 | 1,451 | 1,457 | +4 | +0.3% | 142,000 |
| 2004/04/02 | 1,452 | 1,468 | 1,451 | 1,453 | -17 | -1.2% | 98,000 |
| 2004/04/01 | 1,480 | 1,490 | 1,455 | 1,470 | -28 | -1.9% | 115,000 |
| 2004/03/31 | 1,395 | 1,505 | 1,355 | 1,498 | +83 | +5.9% | 330,000 |
| 2004/03/30 | 1,498 | 1,498 | 1,405 | 1,415 | -94 | -6.2% | 303,000 |
| 2004/03/29 | 1,590 | 1,590 | 1,480 | 1,509 | -92 | -5.7% | 428,000 |
| 2004/03/26 | 1,592 | 1,652 | 1,590 | 1,601 | -304 | -16% | 612,000 |
| 2004/03/25 | 1,900 | 1,911 | 1,885 | 1,905 | +30 | +1.6% | 713,000 |
| 2004/03/24 | 1,850 | 1,878 | 1,850 | 1,875 | +26 | +1.4% | 413,000 |
| 2004/03/23 | 1,848 | 1,850 | 1,840 | 1,849 | +6 | +0.3% | 313,000 |
| 2004/03/22 | 1,840 | 1,850 | 1,839 | 1,843 | +18 | +1% | 319,000 |
| 2004/03/19 | 1,850 | 1,880 | 1,790 | 1,825 | -55 | -2.9% | 398,000 |
| 2004/03/18 | 1,940 | 1,947 | 1,867 | 1,880 | -47 | -2.4% | 294,000 |
| 2004/03/17 | 1,905 | 1,950 | 1,905 | 1,927 | +52 | +2.8% | 401,000 |
| 2004/03/16 | 1,800 | 1,889 | 1,800 | 1,875 | +77 | +4.3% | 291,000 |
| 2004/03/15 | 1,795 | 1,811 | 1,775 | 1,798 | +49 | +2.8% | 216,000 |
| 2004/03/12 | 1,740 | 1,750 | 1,730 | 1,749 | +2 | +0.1% | 137,000 |
| 2004/03/11 | 1,736 | 1,750 | 1,726 | 1,747 | +18 | +1% | 98,000 |
| 2004/03/10 | 1,718 | 1,730 | 1,708 | 1,729 | +21 | +1.2% | 87,000 |
| 2004/03/09 | 1,750 | 1,752 | 1,620 | 1,708 | -42 | -2.4% | 404,000 |
| 2004/03/08 | 1,745 | 1,763 | 1,745 | 1,750 | +6 | +0.3% | 299,000 |
| 2004/03/05 | 1,760 | 1,763 | 1,742 | 1,744 | -23 | -1.3% | 263,000 |
| 2004/03/04 | 1,780 | 1,782 | 1,758 | 1,767 | -7 | -0.4% | 313,000 |
| 2004/03/03 | 1,775 | 1,782 | 1,763 | 1,774 | +3 | +0.2% | 149,000 |
| 2004/03/02 | 1,781 | 1,795 | 1,755 | 1,771 | -6 | -0.3% | 189,000 |
| 2004/03/01 | 1,801 | 1,810 | 1,770 | 1,777 | -23 | -1.3% | 293,000 |
| 2004/02/27 | 1,800 | 1,805 | 1,790 | 1,800 | +10 | +0.6% | 151,000 |
| 2004/02/26 | 1,807 | 1,829 | 1,772 | 1,790 | -6 | -0.3% | 209,000 |
| 2004/02/25 | 1,750 | 1,844 | 1,741 | 1,796 | +56 | +3.2% | 232,000 |
| 2004/02/24 | 1,896 | 1,896 | 1,723 | 1,740 | -162 | -8.5% | 481,000 |
| 2004/02/23 | 1,940 | 1,940 | 1,892 | 1,902 | -17 | -0.9% | 147,000 |
| 2004/02/20 | 1,897 | 1,927 | 1,897 | 1,919 | -8 | -0.4% | 142,000 |
| 2004/02/19 | 2,025 | 2,040 | 1,892 | 1,927 | -138 | -6.7% | 338,000 |
| 2004/02/18 | 2,170 | 2,175 | 2,000 | 2,065 | +175 | +9.3% | 1,044,000 |
| 2004/02/17 | 1,890 | 1,890 | 1,890 | 1,890 | +300 | +18.9% | 124,000 |
| 2004/02/16 | 1,568 | 1,590 | 1,568 | 1,590 | +16 | +1% | 68,000 |
| 2004/02/13 | 1,575 | 1,587 | 1,562 | 1,574 | +8 | +0.5% | 37,000 |
| 2004/02/12 | 1,570 | 1,575 | 1,560 | 1,566 | +96 | +6.5% | 262,000 |
| 2004/02/10 | 1,471 | 1,471 | 1,470 | 1,470 | ±0 | ±0% | 38,000 |
| 2004/02/09 | 1,471 | 1,471 | 1,470 | 1,470 | ±0 | ±0% | 25,000 |
| 2004/02/06 | 1,467 | 1,479 | 1,467 | 1,470 | +35 | +2.4% | 178,000 |
| 2004/02/05 | 1,411 | 1,435 | 1,411 | 1,435 | +23 | +1.6% | 61,000 |
| 2004/02/04 | 1,440 | 1,440 | 1,411 | 1,412 | -28 | -1.9% | 16,000 |
| 2004/02/03 | 1,427 | 1,440 | 1,413 | 1,440 | -4 | -0.3% | 37,000 |
| 2004/02/02 | 1,440 | 1,450 | 1,430 | 1,444 | -16 | -1.1% | 35,000 |
| 2004/01/30 | 1,441 | 1,460 | 1,440 | 1,460 | ±0 | ±0% | 43,000 |
5051～
5100
件表示中 / 6840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 | 68,800円 | -6.6% | -13.8% | 5.81% | 15.74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 |
| ユニチカ | 24,000円 | +1.4% | - | 0.00% | - | 0.47倍 |
|
繊維事業は不採算部門の撤退・集約など構造改革進展。フィルムや樹脂など高分子事業を強化 |
| シキボウ | 100,000円 | +0.8% | -31.9% | 5.00% | 19.50倍 | 0.36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 |
| 日フエルト | 47,400円 | +4.2% | +35.7% | 4.22% | 12.01倍 | 0.43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 |
| キムラタン | 3,300円 | +9.0% | - | 0.00% | 94.29倍 | 8.68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 |
市場注目の銘柄
チャート関連のコラム
