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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 1,095 | 1,095 | 1,081 | 1,090 | +29 | +2.7% | 1,800 |
| 2008/07/16 | 1,051 | 1,062 | 1,051 | 1,061 | +11 | +1% | 1,400 |
| 2008/07/15 | 1,035 | 1,054 | 1,035 | 1,050 | -45 | -4.1% | 7,700 |
| 2008/07/14 | 1,100 | 1,100 | 1,090 | 1,095 | +5 | +0.5% | 3,000 |
| 2008/07/11 | 1,100 | 1,100 | 1,090 | 1,090 | +13 | +1.2% | 10,900 |
| 2008/07/10 | 1,078 | 1,078 | 1,076 | 1,077 | +3 | +0.3% | 1,000 |
| 2008/07/09 | 1,078 | 1,078 | 1,073 | 1,074 | -6 | -0.6% | 400 |
| 2008/07/08 | 1,080 | 1,083 | 1,080 | 1,080 | ±0 | ±0% | 1,400 |
| 2008/07/07 | 1,066 | 1,080 | 1,066 | 1,080 | +10 | +0.9% | 2,700 |
| 2008/07/04 | 1,077 | 1,082 | 1,070 | 1,070 | -5 | -0.5% | 3,400 |
| 2008/07/03 | 1,077 | 1,088 | 1,070 | 1,075 | -2 | -0.2% | 9,600 |
| 2008/07/02 | 1,075 | 1,077 | 1,071 | 1,077 | -2 | -0.2% | 600 |
| 2008/07/01 | 1,079 | 1,079 | 1,070 | 1,079 | +2 | +0.2% | 4,500 |
| 2008/06/30 | 1,056 | 1,077 | 1,056 | 1,077 | +8 | +0.7% | 4,200 |
| 2008/06/27 | 1,071 | 1,078 | 1,069 | 1,069 | -10 | -0.9% | 2,200 |
| 2008/06/26 | 1,079 | 1,079 | 1,070 | 1,079 | -1 | -0.1% | 600 |
| 2008/06/25 | 1,060 | 1,080 | 1,060 | 1,080 | +13 | +1.2% | 3,100 |
| 2008/06/24 | 1,072 | 1,094 | 1,063 | 1,067 | -17 | -1.6% | 3,800 |
| 2008/06/23 | 1,063 | 1,084 | 1,063 | 1,084 | +11 | +1% | 1,000 |
| 2008/06/20 | 1,078 | 1,084 | 1,073 | 1,073 | -7 | -0.6% | 1,700 |
| 2008/06/19 | 1,080 | 1,087 | 1,074 | 1,080 | -18 | -1.6% | 4,200 |
| 2008/06/18 | 1,073 | 1,098 | 1,073 | 1,098 | +5 | +0.5% | 5,400 |
| 2008/06/17 | 1,098 | 1,100 | 1,080 | 1,093 | -7 | -0.6% | 5,800 |
| 2008/06/16 | 1,099 | 1,100 | 1,073 | 1,100 | +10 | +0.9% | 9,600 |
| 2008/06/13 | 1,086 | 1,092 | 1,086 | 1,090 | +4 | +0.4% | 4,800 |
| 2008/06/12 | 1,098 | 1,098 | 1,081 | 1,086 | -12 | -1.1% | 3,400 |
| 2008/06/11 | 1,080 | 1,098 | 1,080 | 1,098 | +22 | +2% | 3,400 |
| 2008/06/10 | 1,095 | 1,095 | 1,076 | 1,076 | -13 | -1.2% | 4,100 |
| 2008/06/09 | 1,090 | 1,090 | 1,075 | 1,089 | -1 | -0.1% | 800 |
| 2008/06/06 | 1,085 | 1,090 | 1,085 | 1,090 | +10 | +0.9% | 5,400 |
| 2008/06/05 | 1,069 | 1,080 | 1,069 | 1,080 | -1 | -0.1% | 3,900 |
| 2008/06/04 | 1,081 | 1,085 | 1,081 | 1,081 | +1 | +0.1% | 6,600 |
| 2008/06/03 | 1,095 | 1,095 | 1,050 | 1,080 | -19 | -1.7% | 6,900 |
| 2008/06/02 | 1,100 | 1,100 | 1,097 | 1,099 | +2 | +0.2% | 5,200 |
| 2008/05/30 | 1,080 | 1,097 | 1,080 | 1,097 | +15 | +1.4% | 4,700 |
| 2008/05/29 | 1,082 | 1,085 | 1,082 | 1,082 | -8 | -0.7% | 1,200 |
| 2008/05/28 | 1,090 | 1,095 | 1,090 | 1,090 | -5 | -0.5% | 1,200 |
| 2008/05/27 | 1,082 | 1,095 | 1,082 | 1,095 | +14 | +1.3% | 1,900 |
| 2008/05/26 | 1,100 | 1,100 | 1,080 | 1,081 | -19 | -1.7% | 2,300 |
| 2008/05/23 | 1,099 | 1,100 | 1,098 | 1,100 | +4 | +0.4% | 3,700 |
| 2008/05/22 | 1,095 | 1,096 | 1,095 | 1,096 | ±0 | ±0% | 1,200 |
| 2008/05/21 | 1,099 | 1,099 | 1,088 | 1,096 | ±0 | ±0% | 1,700 |
| 2008/05/20 | 1,091 | 1,096 | 1,090 | 1,096 | -2 | -0.2% | 4,300 |
| 2008/05/19 | 1,098 | 1,098 | 1,087 | 1,098 | -2 | -0.2% | 2,500 |
| 2008/05/16 | 1,108 | 1,108 | 1,090 | 1,100 | ±0 | ±0% | 5,800 |
| 2008/05/15 | 1,082 | 1,100 | 1,080 | 1,100 | +20 | +1.9% | 4,800 |
| 2008/05/14 | 1,080 | 1,085 | 1,079 | 1,080 | ±0 | ±0% | 2,400 |
| 2008/05/13 | 1,080 | 1,080 | 1,078 | 1,080 | -1 | -0.1% | 500 |
| 2008/05/12 | 1,080 | 1,081 | 1,080 | 1,081 | -4 | -0.4% | 900 |
| 2008/05/09 | 1,085 | 1,090 | 1,085 | 1,085 | -5 | -0.5% | 2,700 |
4001～
4050
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
