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 |
|---|---|---|---|---|---|---|---|
| 2008/05/08 | 1,100 | 1,100 | 1,073 | 1,090 | ±0 | ±0% | 3,200 |
| 2008/05/07 | 1,090 | 1,090 | 1,088 | 1,090 | -4 | -0.4% | 1,500 |
| 2008/05/02 | 1,090 | 1,094 | 1,069 | 1,094 | +5 | +0.5% | 5,600 |
| 2008/05/01 | 1,087 | 1,090 | 1,080 | 1,089 | +24 | +2.3% | 7,100 |
| 2008/04/30 | 1,050 | 1,065 | 1,050 | 1,065 | +25 | +2.4% | 3,100 |
| 2008/04/28 | 1,045 | 1,059 | 1,040 | 1,040 | -1 | -0.1% | 4,100 |
| 2008/04/25 | 1,045 | 1,050 | 1,041 | 1,041 | +1 | +0.1% | 4,500 |
| 2008/04/24 | 1,041 | 1,046 | 1,040 | 1,040 | ±0 | ±0% | 2,600 |
| 2008/04/23 | 1,060 | 1,071 | 1,000 | 1,040 | -20 | -1.9% | 9,800 |
| 2008/04/22 | 1,061 | 1,062 | 1,060 | 1,060 | -1 | -0.1% | 4,000 |
| 2008/04/21 | 1,055 | 1,061 | 1,055 | 1,061 | +6 | +0.6% | 2,900 |
| 2008/04/18 | 1,058 | 1,058 | 1,050 | 1,055 | -4 | -0.4% | 7,300 |
| 2008/04/17 | 1,060 | 1,062 | 1,058 | 1,059 | -1 | -0.1% | 2,900 |
| 2008/04/16 | 1,053 | 1,060 | 1,053 | 1,060 | +7 | +0.7% | 2,500 |
| 2008/04/15 | 1,030 | 1,053 | 1,015 | 1,053 | -6 | -0.6% | 6,000 |
| 2008/04/14 | 1,060 | 1,060 | 1,055 | 1,059 | -3 | -0.3% | 1,800 |
| 2008/04/11 | 1,060 | 1,073 | 1,060 | 1,062 | -4 | -0.4% | 3,000 |
| 2008/04/10 | 1,068 | 1,068 | 1,066 | 1,066 | -9 | -0.8% | 4,400 |
| 2008/04/09 | 1,072 | 1,075 | 1,070 | 1,075 | +4 | +0.4% | 2,900 |
| 2008/04/08 | 1,082 | 1,082 | 1,071 | 1,071 | -11 | -1% | 5,700 |
| 2008/04/07 | 1,070 | 1,082 | 1,070 | 1,082 | +12 | +1.1% | 3,300 |
| 2008/04/04 | 1,070 | 1,080 | 1,070 | 1,070 | -10 | -0.9% | 13,100 |
| 2008/04/03 | 1,087 | 1,090 | 1,077 | 1,080 | +3 | +0.3% | 5,800 |
| 2008/04/02 | 1,077 | 1,114 | 1,075 | 1,077 | +7 | +0.7% | 29,000 |
| 2008/04/01 | 1,118 | 1,118 | 1,070 | 1,070 | -20 | -1.8% | 6,100 |
| 2008/03/31 | 1,090 | 1,090 | 1,071 | 1,090 | +15 | +1.4% | 1,900 |
| 2008/03/28 | 1,070 | 1,075 | 1,070 | 1,075 | +7 | +0.7% | 2,300 |
| 2008/03/27 | 1,090 | 1,090 | 1,050 | 1,068 | -32 | -2.9% | 5,400 |
| 2008/03/26 | 1,053 | 1,110 | 1,053 | 1,100 | -80 | -6.8% | 10,400 |
| 2008/03/25 | 1,170 | 1,180 | 1,160 | 1,180 | +18 | +1.5% | 14,400 |
| 2008/03/24 | 1,159 | 1,165 | 1,159 | 1,162 | +3 | +0.3% | 7,900 |
| 2008/03/21 | 1,141 | 1,160 | 1,141 | 1,159 | +29 | +2.6% | 3,400 |
| 2008/03/19 | 1,150 | 1,150 | 1,109 | 1,130 | -19 | -1.7% | 5,600 |
| 2008/03/18 | 1,130 | 1,150 | 1,130 | 1,149 | -1 | -0.1% | 3,700 |
| 2008/03/17 | 1,160 | 1,163 | 1,130 | 1,150 | -15 | -1.3% | 4,800 |
| 2008/03/14 | 1,160 | 1,170 | 1,150 | 1,165 | ±0 | ±0% | 2,800 |
| 2008/03/13 | 1,152 | 1,165 | 1,150 | 1,165 | -15 | -1.3% | 700 |
| 2008/03/12 | 1,154 | 1,180 | 1,150 | 1,180 | +20 | +1.7% | 6,800 |
| 2008/03/11 | 1,160 | 1,160 | 1,150 | 1,160 | -10 | -0.9% | 9,300 |
| 2008/03/10 | 1,195 | 1,195 | 1,170 | 1,170 | -35 | -2.9% | 3,800 |
| 2008/03/07 | 1,200 | 1,205 | 1,190 | 1,205 | -5 | -0.4% | 6,300 |
| 2008/03/06 | 1,205 | 1,210 | 1,205 | 1,210 | +10 | +0.8% | 700 |
| 2008/03/05 | 1,200 | 1,209 | 1,195 | 1,200 | -1 | -0.1% | 2,600 |
| 2008/03/04 | 1,210 | 1,222 | 1,201 | 1,201 | -19 | -1.6% | 1,700 |
| 2008/03/03 | 1,234 | 1,234 | 1,201 | 1,220 | -1 | -0.1% | 3,000 |
| 2008/02/29 | 1,220 | 1,225 | 1,220 | 1,221 | +1 | +0.1% | 1,600 |
| 2008/02/28 | 1,230 | 1,230 | 1,210 | 1,220 | +10 | +0.8% | 2,400 |
| 2008/02/27 | 1,205 | 1,220 | 1,205 | 1,210 | +5 | +0.4% | 2,400 |
| 2008/02/26 | 1,210 | 1,220 | 1,205 | 1,205 | -25 | -2% | 2,000 |
| 2008/02/25 | 1,223 | 1,230 | 1,195 | 1,230 | +10 | +0.8% | 3,600 |
4051～
4100
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
