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 |
|---|---|---|---|---|---|---|---|
| 2004/10/04 | 1,622 | 1,630 | 1,611 | 1,630 | +10 | +0.6% | 43,000 |
| 2004/10/01 | 1,624 | 1,624 | 1,610 | 1,620 | -6 | -0.4% | 44,000 |
| 2004/09/30 | 1,610 | 1,629 | 1,610 | 1,626 | +11 | +0.7% | 37,000 |
| 2004/09/29 | 1,623 | 1,630 | 1,615 | 1,615 | -14 | -0.9% | 54,000 |
| 2004/09/28 | 1,600 | 1,632 | 1,599 | 1,629 | +49 | +3.1% | 87,000 |
| 2004/09/27 | 1,532 | 1,592 | 1,532 | 1,580 | -147 | -8.5% | 221,000 |
| 2004/09/24 | 1,755 | 1,759 | 1,720 | 1,727 | -33 | -1.9% | 357,000 |
| 2004/09/22 | 1,763 | 1,766 | 1,754 | 1,760 | -3 | -0.2% | 216,000 |
| 2004/09/21 | 1,759 | 1,765 | 1,758 | 1,763 | +13 | +0.7% | 152,000 |
| 2004/09/17 | 1,724 | 1,750 | 1,710 | 1,750 | +12 | +0.7% | 146,000 |
| 2004/09/16 | 1,744 | 1,744 | 1,701 | 1,738 | -11 | -0.6% | 138,000 |
| 2004/09/15 | 1,758 | 1,759 | 1,749 | 1,749 | -16 | -0.9% | 117,000 |
| 2004/09/14 | 1,761 | 1,765 | 1,751 | 1,765 | -5 | -0.3% | 88,000 |
| 2004/09/13 | 1,779 | 1,779 | 1,770 | 1,770 | -6 | -0.3% | 85,000 |
| 2004/09/10 | 1,774 | 1,776 | 1,768 | 1,776 | +5 | +0.3% | 68,000 |
| 2004/09/09 | 1,769 | 1,771 | 1,767 | 1,771 | +2 | +0.1% | 54,000 |
| 2004/09/08 | 1,765 | 1,769 | 1,765 | 1,769 | ±0 | ±0% | 50,000 |
| 2004/09/07 | 1,765 | 1,769 | 1,765 | 1,769 | +3 | +0.2% | 74,000 |
| 2004/09/06 | 1,770 | 1,774 | 1,765 | 1,766 | -14 | -0.8% | 82,000 |
| 2004/09/03 | 1,787 | 1,788 | 1,780 | 1,780 | -12 | -0.7% | 55,000 |
| 2004/09/02 | 1,793 | 1,795 | 1,788 | 1,792 | -3 | -0.2% | 48,000 |
| 2004/09/01 | 1,794 | 1,795 | 1,785 | 1,795 | +1 | +0.1% | 77,000 |
| 2004/08/31 | 1,788 | 1,794 | 1,787 | 1,794 | +16 | +0.9% | 69,000 |
| 2004/08/30 | 1,765 | 1,784 | 1,764 | 1,778 | +18 | +1% | 85,000 |
| 2004/08/27 | 1,760 | 1,760 | 1,753 | 1,760 | +8 | +0.5% | 26,000 |
| 2004/08/26 | 1,753 | 1,758 | 1,752 | 1,752 | +2 | +0.1% | 28,000 |
| 2004/08/25 | 1,750 | 1,750 | 1,743 | 1,750 | +6 | +0.3% | 29,000 |
| 2004/08/24 | 1,745 | 1,750 | 1,742 | 1,744 | -1 | -0.1% | 27,000 |
| 2004/08/23 | 1,727 | 1,745 | 1,726 | 1,745 | +22 | +1.3% | 28,000 |
| 2004/08/20 | 1,729 | 1,731 | 1,720 | 1,723 | -7 | -0.4% | 31,000 |
| 2004/08/19 | 1,731 | 1,731 | 1,720 | 1,730 | +5 | +0.3% | 27,000 |
| 2004/08/18 | 1,725 | 1,728 | 1,721 | 1,725 | -1 | -0.1% | 22,000 |
| 2004/08/17 | 1,714 | 1,740 | 1,714 | 1,726 | +14 | +0.8% | 37,000 |
| 2004/08/16 | 1,718 | 1,720 | 1,710 | 1,712 | -6 | -0.3% | 28,000 |
| 2004/08/13 | 1,716 | 1,718 | 1,705 | 1,718 | +5 | +0.3% | 28,000 |
| 2004/08/12 | 1,700 | 1,715 | 1,700 | 1,713 | -2 | -0.1% | 27,000 |
| 2004/08/11 | 1,715 | 1,720 | 1,715 | 1,715 | ±0 | ±0% | 26,000 |
| 2004/08/10 | 1,717 | 1,720 | 1,704 | 1,715 | ±0 | ±0% | 22,000 |
| 2004/08/09 | 1,701 | 1,715 | 1,685 | 1,715 | ±0 | ±0% | 37,000 |
| 2004/08/06 | 1,694 | 1,720 | 1,682 | 1,715 | +15 | +0.9% | 21,000 |
| 2004/08/05 | 1,698 | 1,710 | 1,690 | 1,700 | +2 | +0.1% | 14,000 |
| 2004/08/04 | 1,710 | 1,710 | 1,670 | 1,698 | -12 | -0.7% | 39,000 |
| 2004/08/03 | 1,720 | 1,725 | 1,710 | 1,710 | -5 | -0.3% | 21,000 |
| 2004/08/02 | 1,720 | 1,730 | 1,705 | 1,715 | +10 | +0.6% | 32,000 |
| 2004/07/30 | 1,680 | 1,708 | 1,678 | 1,705 | +8 | +0.5% | 33,000 |
| 2004/07/29 | 1,680 | 1,697 | 1,670 | 1,697 | +47 | +2.8% | 42,000 |
| 2004/07/28 | 1,618 | 1,659 | 1,618 | 1,650 | +12 | +0.7% | 63,000 |
| 2004/07/27 | 1,649 | 1,649 | 1,590 | 1,638 | -12 | -0.7% | 74,000 |
| 2004/07/26 | 1,646 | 1,676 | 1,630 | 1,650 | -56 | -3.3% | 170,000 |
| 2004/07/23 | 1,756 | 1,756 | 1,700 | 1,706 | -53 | -3% | 115,000 |
5101～
5150
件表示中 / 7009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 | 80,500円 | +19.5% | +999.9% | 4.97% | 25.33倍 | 0.68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 | 5,700円 | +59.3% | +999.9% | 0.00% | 172.73倍 | 12.90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 | 100,900円 | +4.9% | -4.5% | 4.96% | 18.27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 |
| ユニチカ | 18,000円 | - | - | 0.00% | - | -1.46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 |
| 日フエルト | 52,000円 | +1.0% | +17.5% | 3.85% | 23.08倍 | 0.46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 |
市場注目の銘柄
チャート関連のコラム
