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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,211 | 1,276 | 1,202 | 1,266 | +39 | +3.2% | 125,300 |
| 2016/07/04 | 1,148 | 1,232 | 1,146 | 1,227 | +100 | +8.9% | 118,800 |
| 2016/07/01 | 1,121 | 1,129 | 1,113 | 1,127 | +27 | +2.5% | 54,300 |
| 2016/06/30 | 1,095 | 1,100 | 1,087 | 1,100 | +20 | +1.9% | 67,500 |
| 2016/06/29 | 1,075 | 1,092 | 1,070 | 1,080 | +13 | +1.2% | 53,900 |
| 2016/06/28 | 1,044 | 1,075 | 1,039 | 1,067 | +23 | +2.2% | 23,800 |
| 2016/06/27 | 1,036 | 1,044 | 1,028 | 1,044 | +18 | +1.8% | 29,900 |
| 2016/06/24 | 1,070 | 1,072 | 1,003 | 1,026 | -39 | -3.7% | 35,800 |
| 2016/06/23 | 1,070 | 1,070 | 1,050 | 1,065 | -3 | -0.3% | 18,600 |
| 2016/06/22 | 1,070 | 1,073 | 1,065 | 1,068 | +3 | +0.3% | 25,600 |
| 2016/06/21 | 1,064 | 1,065 | 1,058 | 1,065 | ±0 | ±0% | 8,500 |
| 2016/06/20 | 1,065 | 1,068 | 1,061 | 1,065 | ±0 | ±0% | 11,000 |
| 2016/06/17 | 1,061 | 1,070 | 1,056 | 1,065 | +10 | +0.9% | 21,400 |
| 2016/06/16 | 1,058 | 1,062 | 1,033 | 1,055 | -11 | -1% | 27,600 |
| 2016/06/15 | 1,061 | 1,066 | 1,058 | 1,066 | -3 | -0.3% | 24,900 |
| 2016/06/14 | 1,057 | 1,070 | 1,056 | 1,069 | +6 | +0.6% | 52,600 |
| 2016/06/13 | 1,067 | 1,070 | 1,058 | 1,063 | -8 | -0.7% | 34,500 |
| 2016/06/10 | 1,091 | 1,093 | 1,067 | 1,071 | -22 | -2% | 47,000 |
| 2016/06/09 | 1,077 | 1,093 | 1,074 | 1,093 | +16 | +1.5% | 69,900 |
| 2016/06/08 | 1,077 | 1,079 | 1,066 | 1,077 | -2 | -0.2% | 44,100 |
| 2016/06/07 | 1,093 | 1,094 | 1,063 | 1,079 | -16 | -1.5% | 139,000 |
| 2016/06/06 | 1,094 | 1,110 | 1,064 | 1,095 | +135 | +14.1% | 395,800 |
| 2016/06/03 | 966 | 966 | 958 | 960 | -7 | -0.7% | 1,900 |
| 2016/06/02 | 965 | 967 | 957 | 967 | +5 | +0.5% | 3,000 |
| 2016/06/01 | 966 | 966 | 962 | 962 | -2 | -0.2% | 3,100 |
| 2016/05/31 | 960 | 967 | 957 | 964 | +4 | +0.4% | 3,500 |
| 2016/05/30 | 957 | 962 | 957 | 960 | -5 | -0.5% | 3,300 |
| 2016/05/27 | 962 | 965 | 960 | 965 | +4 | +0.4% | 3,000 |
| 2016/05/26 | 960 | 961 | 960 | 961 | +6 | +0.6% | 500 |
| 2016/05/25 | 951 | 962 | 951 | 955 | -10 | -1% | 1,700 |
| 2016/05/24 | 965 | 965 | 965 | 965 | +1 | +0.1% | 400 |
| 2016/05/23 | 955 | 969 | 955 | 964 | +9 | +0.9% | 700 |
| 2016/05/20 | 949 | 955 | 949 | 955 | -5 | -0.5% | 500 |
| 2016/05/19 | 948 | 976 | 946 | 960 | +12 | +1.3% | 6,400 |
| 2016/05/18 | 964 | 964 | 947 | 948 | -7 | -0.7% | 5,900 |
| 2016/05/17 | 962 | 965 | 955 | 955 | -7 | -0.7% | 3,700 |
| 2016/05/16 | 965 | 965 | 958 | 962 | -7 | -0.7% | 4,500 |
| 2016/05/13 | 967 | 969 | 967 | 969 | +3 | +0.3% | 300 |
| 2016/05/12 | 973 | 975 | 966 | 966 | -8 | -0.8% | 1,200 |
| 2016/05/11 | 973 | 980 | 972 | 974 | +1 | +0.1% | 2,900 |
| 2016/05/10 | 979 | 982 | 960 | 973 | -27 | -2.7% | 14,500 |
| 2016/05/09 | 953 | 1,016 | 942 | 1,000 | +51 | +5.4% | 16,200 |
| 2016/05/06 | 959 | 959 | 949 | 949 | -9 | -0.9% | 5,600 |
| 2016/05/02 | 972 | 972 | 953 | 958 | -12 | -1.2% | 9,700 |
| 2016/04/28 | 965 | 970 | 959 | 970 | -4 | -0.4% | 9,000 |
| 2016/04/27 | 971 | 978 | 952 | 974 | +7 | +0.7% | 3,300 |
| 2016/04/26 | 961 | 969 | 960 | 967 | +7 | +0.7% | 2,200 |
| 2016/04/25 | 955 | 960 | 953 | 960 | +5 | +0.5% | 1,400 |
| 2016/04/22 | 956 | 960 | 955 | 955 | -3 | -0.3% | 2,600 |
| 2016/04/21 | 959 | 960 | 955 | 958 | -1 | -0.1% | 2,700 |
2051～
2100
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
