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 |
|---|---|---|---|---|---|---|---|
| 2004/08/06 | 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 |
| 2004/07/22 | 1,761 | 1,762 | 1,755 | 1,759 | -2 | -0.1% | 48,000 |
| 2004/07/21 | 1,761 | 1,768 | 1,761 | 1,761 | ±0 | ±0% | 34,000 |
| 2004/07/20 | 1,767 | 1,768 | 1,760 | 1,761 | -6 | -0.3% | 46,000 |
| 2004/07/16 | 1,750 | 1,768 | 1,740 | 1,767 | +5 | +0.3% | 24,000 |
| 2004/07/15 | 1,772 | 1,772 | 1,748 | 1,762 | -17 | -1% | 91,000 |
| 2004/07/14 | 1,789 | 1,790 | 1,779 | 1,779 | -6 | -0.3% | 52,000 |
| 2004/07/13 | 1,776 | 1,787 | 1,776 | 1,785 | +15 | +0.8% | 27,000 |
| 2004/07/12 | 1,763 | 1,770 | 1,756 | 1,770 | +7 | +0.4% | 52,000 |
| 2004/07/09 | 1,755 | 1,765 | 1,755 | 1,763 | +2 | +0.1% | 30,000 |
| 2004/07/08 | 1,770 | 1,770 | 1,756 | 1,761 | +1 | +0.1% | 30,000 |
| 2004/07/07 | 1,780 | 1,780 | 1,755 | 1,760 | -24 | -1.3% | 104,000 |
| 2004/07/06 | 1,771 | 1,786 | 1,771 | 1,784 | +14 | +0.8% | 52,000 |
| 2004/07/05 | 1,780 | 1,780 | 1,765 | 1,770 | -12 | -0.7% | 63,000 |
| 2004/07/02 | 1,790 | 1,790 | 1,773 | 1,782 | -12 | -0.7% | 61,000 |
| 2004/07/01 | 1,795 | 1,800 | 1,783 | 1,794 | +17 | +1% | 52,000 |
| 2004/06/30 | 1,799 | 1,810 | 1,763 | 1,777 | -12 | -0.7% | 124,000 |
| 2004/06/29 | 1,761 | 1,790 | 1,760 | 1,789 | +44 | +2.5% | 154,000 |
| 2004/06/28 | 1,715 | 1,755 | 1,715 | 1,745 | +40 | +2.3% | 128,000 |
| 2004/06/25 | 1,700 | 1,705 | 1,700 | 1,705 | +7 | +0.4% | 35,000 |
| 2004/06/24 | 1,695 | 1,702 | 1,691 | 1,698 | +8 | +0.5% | 66,000 |
| 2004/06/23 | 1,689 | 1,695 | 1,683 | 1,690 | +2 | +0.1% | 64,000 |
| 2004/06/22 | 1,688 | 1,693 | 1,681 | 1,688 | +6 | +0.4% | 40,000 |
| 2004/06/21 | 1,673 | 1,685 | 1,670 | 1,682 | +18 | +1.1% | 42,000 |
| 2004/06/18 | 1,654 | 1,670 | 1,654 | 1,664 | +14 | +0.8% | 24,000 |
| 2004/06/17 | 1,679 | 1,684 | 1,650 | 1,650 | -30 | -1.8% | 45,000 |
| 2004/06/16 | 1,690 | 1,697 | 1,680 | 1,680 | -9 | -0.5% | 71,000 |
| 2004/06/15 | 1,689 | 1,690 | 1,672 | 1,689 | +19 | +1.1% | 60,000 |
| 2004/06/14 | 1,650 | 1,677 | 1,643 | 1,670 | +41 | +2.5% | 95,000 |
| 2004/06/11 | 1,610 | 1,630 | 1,606 | 1,629 | +21 | +1.3% | 76,000 |
| 2004/06/10 | 1,608 | 1,609 | 1,600 | 1,608 | -2 | -0.1% | 31,000 |
| 2004/06/09 | 1,600 | 1,610 | 1,595 | 1,610 | +22 | +1.4% | 67,000 |
| 2004/06/08 | 1,585 | 1,597 | 1,580 | 1,588 | +4 | +0.3% | 39,000 |
| 2004/06/07 | 1,585 | 1,588 | 1,574 | 1,584 | +12 | +0.8% | 22,000 |
| 2004/06/04 | 1,566 | 1,573 | 1,561 | 1,572 | +5 | +0.3% | 39,000 |
| 2004/06/03 | 1,571 | 1,580 | 1,566 | 1,567 | -3 | -0.2% | 28,000 |
| 2004/06/02 | 1,575 | 1,576 | 1,570 | 1,570 | -3 | -0.2% | 36,000 |
| 2004/06/01 | 1,575 | 1,575 | 1,569 | 1,573 | -1 | -0.1% | 32,000 |
| 2004/05/31 | 1,575 | 1,580 | 1,570 | 1,574 | +5 | +0.3% | 26,000 |
| 2004/05/28 | 1,569 | 1,570 | 1,560 | 1,569 | +5 | +0.3% | 35,000 |
5101～
5150
件表示中 / 6970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 | 67,200円 | +19.5% | +999.9% | 5.95% | 21.14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 | 95,400円 | +4.9% | -4.5% | 5.24% | 17.28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 | 15,900円 | - | - | 0.00% | - | -1.29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 | 170,200円 | -3.9% | -30.9% | 4.70% | 12.95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
