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 |
|---|---|---|---|---|---|---|---|
| 2009/07/28 | 1,162 | 1,162 | 1,159 | 1,159 | -2 | -0.2% | 9,700 |
| 2009/07/27 | 1,156 | 1,165 | 1,156 | 1,161 | +5 | +0.4% | 19,900 |
| 2009/07/24 | 1,164 | 1,164 | 1,141 | 1,156 | -8 | -0.7% | 14,100 |
| 2009/07/23 | 1,157 | 1,167 | 1,124 | 1,164 | +7 | +0.6% | 16,900 |
| 2009/07/22 | 1,167 | 1,169 | 1,144 | 1,157 | -10 | -0.9% | 17,600 |
| 2009/07/21 | 1,169 | 1,169 | 1,150 | 1,167 | +9 | +0.8% | 17,700 |
| 2009/07/17 | 1,165 | 1,165 | 1,131 | 1,158 | -7 | -0.6% | 14,000 |
| 2009/07/16 | 1,167 | 1,167 | 1,125 | 1,165 | -2 | -0.2% | 19,400 |
| 2009/07/15 | 1,169 | 1,170 | 1,164 | 1,167 | +24 | +2.1% | 14,900 |
| 2009/07/14 | 1,120 | 1,150 | 1,120 | 1,143 | +26 | +2.3% | 17,200 |
| 2009/07/13 | 1,096 | 1,122 | 1,096 | 1,117 | +21 | +1.9% | 14,600 |
| 2009/07/10 | 1,082 | 1,100 | 1,080 | 1,096 | +14 | +1.3% | 12,700 |
| 2009/07/09 | 1,070 | 1,083 | 1,070 | 1,082 | +11 | +1% | 13,800 |
| 2009/07/08 | 1,055 | 1,079 | 1,053 | 1,071 | +16 | +1.5% | 12,100 |
| 2009/07/07 | 1,036 | 1,059 | 1,036 | 1,055 | +19 | +1.8% | 11,500 |
| 2009/07/06 | 1,020 | 1,045 | 1,020 | 1,036 | +17 | +1.7% | 12,100 |
| 2009/07/03 | 1,015 | 1,019 | 1,010 | 1,019 | +4 | +0.4% | 10,900 |
| 2009/07/02 | 1,004 | 1,015 | 1,004 | 1,015 | +11 | +1.1% | 11,100 |
| 2009/07/01 | 1,014 | 1,014 | 1,004 | 1,004 | -10 | -1% | 12,200 |
| 2009/06/30 | 1,004 | 1,014 | 1,004 | 1,014 | +10 | +1% | 2,800 |
| 2009/06/29 | 1,015 | 1,015 | 1,004 | 1,004 | -15 | -1.5% | 4,900 |
| 2009/06/26 | 1,002 | 1,019 | 1,002 | 1,019 | +17 | +1.7% | 1,200 |
| 2009/06/25 | 1,002 | 1,004 | 1,002 | 1,002 | -1 | -0.1% | 3,600 |
| 2009/06/24 | 998 | 1,005 | 998 | 1,003 | +3 | +0.3% | 3,000 |
| 2009/06/23 | 1,010 | 1,010 | 1,000 | 1,000 | -10 | -1% | 2,300 |
| 2009/06/22 | 1,010 | 1,010 | 1,010 | 1,010 | -3 | -0.3% | 900 |
| 2009/06/19 | 1,013 | 1,013 | 1,007 | 1,013 | -2 | -0.2% | 2,300 |
| 2009/06/18 | 1,017 | 1,025 | 1,015 | 1,015 | -1 | -0.1% | 11,700 |
| 2009/06/17 | 1,027 | 1,027 | 1,016 | 1,016 | -13 | -1.3% | 10,800 |
| 2009/06/16 | 1,020 | 1,035 | 1,020 | 1,029 | +9 | +0.9% | 12,600 |
| 2009/06/15 | 1,015 | 1,020 | 1,015 | 1,020 | +5 | +0.5% | 9,000 |
| 2009/06/12 | 1,019 | 1,019 | 1,007 | 1,015 | -5 | -0.5% | 9,800 |
| 2009/06/11 | 1,014 | 1,024 | 1,014 | 1,020 | +5 | +0.5% | 9,500 |
| 2009/06/10 | 1,013 | 1,015 | 1,006 | 1,015 | +1 | +0.1% | 6,700 |
| 2009/06/09 | 995 | 1,014 | 995 | 1,014 | +10 | +1% | 8,100 |
| 2009/06/08 | 1,000 | 1,004 | 997 | 1,004 | +4 | +0.4% | 8,400 |
| 2009/06/05 | 999 | 1,000 | 995 | 1,000 | -9 | -0.9% | 8,100 |
| 2009/06/04 | 1,011 | 1,012 | 1,000 | 1,009 | -3 | -0.3% | 6,900 |
| 2009/06/03 | 1,002 | 1,014 | 1,001 | 1,012 | +10 | +1% | 4,700 |
| 2009/06/02 | 1,010 | 1,014 | 1,001 | 1,002 | -8 | -0.8% | 5,500 |
| 2009/06/01 | 1,009 | 1,015 | 1,000 | 1,010 | ±0 | ±0% | 9,700 |
| 2009/05/29 | 1,007 | 1,010 | 1,000 | 1,010 | +3 | +0.3% | 7,200 |
| 2009/05/28 | 1,009 | 1,009 | 1,006 | 1,007 | -3 | -0.3% | 6,800 |
| 2009/05/27 | 1,013 | 1,013 | 1,009 | 1,010 | -3 | -0.3% | 3,300 |
| 2009/05/26 | 1,013 | 1,013 | 1,013 | 1,013 | -3 | -0.3% | 2,100 |
| 2009/05/25 | 1,002 | 1,019 | 1,002 | 1,016 | +15 | +1.5% | 4,000 |
| 2009/05/22 | 997 | 1,005 | 997 | 1,001 | -1 | -0.1% | 4,000 |
| 2009/05/21 | 1,001 | 1,002 | 1,001 | 1,002 | +2 | +0.2% | 2,100 |
| 2009/05/20 | 1,000 | 1,015 | 1,000 | 1,000 | -20 | -2% | 3,700 |
| 2009/05/19 | 1,011 | 1,020 | 1,010 | 1,020 | +15 | +1.5% | 3,000 |
3751～
3800
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
