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 |
|---|---|---|---|---|---|---|---|
| 2009/10/09 | 995 | 999 | 992 | 993 | -2 | -0.2% | 600 |
| 2009/10/08 | 995 | 995 | 995 | 995 | ±0 | ±0% | 2,000 |
| 2009/10/07 | 1,000 | 1,000 | 995 | 995 | -7 | -0.7% | 2,400 |
| 2009/10/06 | 1,015 | 1,015 | 1,001 | 1,002 | -11 | -1.1% | 1,900 |
| 2009/10/05 | 1,017 | 1,020 | 1,013 | 1,013 | -23 | -2.2% | 1,200 |
| 2009/10/02 | 1,040 | 1,040 | 1,012 | 1,036 | -10 | -1% | 2,900 |
| 2009/10/01 | 1,075 | 1,075 | 1,041 | 1,046 | -13 | -1.2% | 4,900 |
| 2009/09/30 | 1,041 | 1,060 | 1,041 | 1,059 | +18 | +1.7% | 2,200 |
| 2009/09/29 | 1,023 | 1,041 | 1,023 | 1,041 | +19 | +1.9% | 1,100 |
| 2009/09/28 | 1,012 | 1,042 | 1,012 | 1,022 | -10 | -1% | 2,100 |
| 2009/09/25 | 1,019 | 1,041 | 1,019 | 1,032 | -47 | -4.4% | 1,900 |
| 2009/09/24 | 1,070 | 1,097 | 1,070 | 1,079 | +6 | +0.6% | 4,300 |
| 2009/09/18 | 1,052 | 1,090 | 1,052 | 1,073 | -17 | -1.6% | 2,600 |
| 2009/09/17 | 1,095 | 1,095 | 1,050 | 1,090 | -5 | -0.5% | 4,500 |
| 2009/09/16 | 1,095 | 1,095 | 1,095 | 1,095 | ±0 | ±0% | 100 |
| 2009/09/15 | 1,095 | 1,095 | 1,094 | 1,095 | -3 | -0.3% | 700 |
| 2009/09/14 | 1,098 | 1,098 | 1,098 | 1,098 | -10 | -0.9% | 200 |
| 2009/09/11 | 1,100 | 1,119 | 1,087 | 1,108 | +9 | +0.8% | 2,700 |
| 2009/09/10 | 1,099 | 1,099 | 1,099 | 1,099 | ±0 | ±0% | 200 |
| 2009/09/09 | 1,099 | 1,099 | 1,093 | 1,099 | ±0 | ±0% | 500 |
| 2009/09/08 | 1,086 | 1,099 | 1,086 | 1,099 | +13 | +1.2% | 900 |
| 2009/09/07 | 1,086 | 1,086 | 1,085 | 1,086 | -4 | -0.4% | 2,500 |
| 2009/09/04 | 1,100 | 1,100 | 1,090 | 1,090 | -6 | -0.5% | 2,900 |
| 2009/09/03 | 1,121 | 1,122 | 1,088 | 1,096 | -84 | -7.1% | 7,000 |
| 2009/09/02 | 1,146 | 1,180 | 1,135 | 1,180 | -4 | -0.3% | 4,800 |
| 2009/09/01 | 1,197 | 1,197 | 1,170 | 1,184 | -13 | -1.1% | 5,600 |
| 2009/08/31 | 1,180 | 1,198 | 1,180 | 1,197 | +3 | +0.3% | 12,400 |
| 2009/08/28 | 1,189 | 1,195 | 1,180 | 1,194 | +5 | +0.4% | 15,100 |
| 2009/08/27 | 1,187 | 1,189 | 1,166 | 1,189 | +2 | +0.2% | 11,600 |
| 2009/08/26 | 1,131 | 1,189 | 1,131 | 1,187 | +61 | +5.4% | 15,000 |
| 2009/08/25 | 1,177 | 1,191 | 1,126 | 1,126 | -50 | -4.3% | 23,800 |
| 2009/08/24 | 1,177 | 1,193 | 1,176 | 1,176 | +1 | +0.1% | 24,500 |
| 2009/08/21 | 1,192 | 1,195 | 1,175 | 1,175 | -17 | -1.4% | 15,500 |
| 2009/08/20 | 1,171 | 1,193 | 1,171 | 1,192 | +22 | +1.9% | 19,900 |
| 2009/08/19 | 1,185 | 1,197 | 1,169 | 1,170 | -14 | -1.2% | 24,000 |
| 2009/08/18 | 1,156 | 1,194 | 1,156 | 1,184 | +29 | +2.5% | 21,600 |
| 2009/08/17 | 1,186 | 1,197 | 1,136 | 1,155 | -11 | -0.9% | 26,100 |
| 2009/08/14 | 1,155 | 1,193 | 1,155 | 1,166 | +12 | +1% | 23,500 |
| 2009/08/13 | 1,074 | 1,158 | 1,074 | 1,154 | +81 | +7.5% | 23,700 |
| 2009/08/12 | 1,057 | 1,075 | 1,057 | 1,073 | +16 | +1.5% | 6,700 |
| 2009/08/11 | 1,091 | 1,091 | 1,056 | 1,057 | -36 | -3.3% | 9,800 |
| 2009/08/10 | 1,092 | 1,093 | 1,091 | 1,093 | +1 | +0.1% | 3,400 |
| 2009/08/07 | 1,094 | 1,095 | 1,091 | 1,092 | -1 | -0.1% | 3,100 |
| 2009/08/06 | 1,098 | 1,098 | 1,091 | 1,093 | -5 | -0.5% | 600 |
| 2009/08/05 | 1,094 | 1,098 | 1,091 | 1,098 | -5 | -0.5% | 1,900 |
| 2009/08/04 | 1,110 | 1,114 | 1,090 | 1,103 | -4 | -0.4% | 4,500 |
| 2009/08/03 | 1,200 | 1,200 | 1,106 | 1,107 | -92 | -7.7% | 11,000 |
| 2009/07/31 | 1,169 | 1,200 | 1,169 | 1,199 | +30 | +2.6% | 28,900 |
| 2009/07/30 | 1,165 | 1,170 | 1,165 | 1,169 | +4 | +0.3% | 8,900 |
| 2009/07/29 | 1,159 | 1,165 | 1,159 | 1,165 | +6 | +0.5% | 12,400 |
3701～
3750
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
