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 |
|---|---|---|---|---|---|---|---|
| 2008/02/22 | 1,200 | 1,220 | 1,190 | 1,220 | +26 | +2.2% | 4,200 |
| 2008/02/21 | 1,192 | 1,196 | 1,192 | 1,194 | +3 | +0.3% | 4,200 |
| 2008/02/20 | 1,214 | 1,214 | 1,191 | 1,191 | -23 | -1.9% | 6,700 |
| 2008/02/19 | 1,219 | 1,219 | 1,207 | 1,214 | -1 | -0.1% | 1,700 |
| 2008/02/18 | 1,185 | 1,215 | 1,185 | 1,215 | -10 | -0.8% | 5,700 |
| 2008/02/15 | 1,225 | 1,227 | 1,220 | 1,225 | ±0 | ±0% | 2,000 |
| 2008/02/14 | 1,235 | 1,235 | 1,225 | 1,225 | -13 | -1.1% | 200 |
| 2008/02/13 | 1,245 | 1,245 | 1,229 | 1,238 | +10 | +0.8% | 2,000 |
| 2008/02/12 | 1,200 | 1,235 | 1,200 | 1,228 | +22 | +1.8% | 6,700 |
| 2008/02/08 | 1,209 | 1,209 | 1,206 | 1,206 | +6 | +0.5% | 2,300 |
| 2008/02/07 | 1,200 | 1,210 | 1,186 | 1,200 | ±0 | ±0% | 3,800 |
| 2008/02/06 | 1,210 | 1,210 | 1,192 | 1,200 | -25 | -2% | 1,600 |
| 2008/02/05 | 1,201 | 1,230 | 1,200 | 1,225 | +25 | +2.1% | 3,100 |
| 2008/02/04 | 1,195 | 1,230 | 1,180 | 1,200 | +5 | +0.4% | 3,100 |
| 2008/02/01 | 1,236 | 1,236 | 1,173 | 1,195 | -1 | -0.1% | 5,700 |
| 2008/01/31 | 1,190 | 1,200 | 1,170 | 1,196 | +3 | +0.3% | 2,500 |
| 2008/01/30 | 1,190 | 1,200 | 1,190 | 1,193 | +33 | +2.8% | 3,700 |
| 2008/01/29 | 1,160 | 1,160 | 1,160 | 1,160 | +2 | +0.2% | 200 |
| 2008/01/28 | 1,160 | 1,170 | 1,158 | 1,158 | -32 | -2.7% | 2,100 |
| 2008/01/25 | 1,150 | 1,210 | 1,140 | 1,190 | +50 | +4.4% | 9,700 |
| 2008/01/24 | 1,141 | 1,150 | 1,140 | 1,140 | +2 | +0.2% | 2,700 |
| 2008/01/23 | 1,103 | 1,138 | 1,103 | 1,138 | -2 | -0.2% | 2,300 |
| 2008/01/22 | 1,120 | 1,140 | 1,080 | 1,140 | -20 | -1.7% | 9,300 |
| 2008/01/21 | 1,180 | 1,180 | 1,124 | 1,160 | -10 | -0.9% | 3,800 |
| 2008/01/18 | 1,150 | 1,170 | 1,130 | 1,170 | +40 | +3.5% | 2,300 |
| 2008/01/17 | 1,102 | 1,145 | 1,100 | 1,130 | +30 | +2.7% | 3,800 |
| 2008/01/16 | 1,094 | 1,119 | 1,080 | 1,100 | -94 | -7.9% | 15,400 |
| 2008/01/15 | 1,196 | 1,200 | 1,194 | 1,194 | -8 | -0.7% | 11,100 |
| 2008/01/11 | 1,231 | 1,231 | 1,202 | 1,202 | -9 | -0.7% | 8,900 |
| 2008/01/10 | 1,211 | 1,220 | 1,211 | 1,211 | -19 | -1.5% | 5,600 |
| 2008/01/09 | 1,220 | 1,230 | 1,220 | 1,230 | ±0 | ±0% | 2,100 |
| 2008/01/08 | 1,219 | 1,250 | 1,219 | 1,230 | +20 | +1.7% | 2,600 |
| 2008/01/07 | 1,210 | 1,210 | 1,205 | 1,210 | ±0 | ±0% | 4,900 |
| 2008/01/04 | 1,254 | 1,254 | 1,210 | 1,210 | -24 | -1.9% | 8,200 |
| 2007/12/28 | 1,254 | 1,254 | 1,211 | 1,234 | -1 | -0.1% | 5,800 |
| 2007/12/27 | 1,259 | 1,259 | 1,220 | 1,235 | +5 | +0.4% | 9,500 |
| 2007/12/26 | 1,224 | 1,230 | 1,224 | 1,230 | +10 | +0.8% | 4,000 |
| 2007/12/25 | 1,210 | 1,225 | 1,210 | 1,220 | -5 | -0.4% | 8,700 |
| 2007/12/21 | 1,210 | 1,225 | 1,210 | 1,225 | +5 | +0.4% | 5,200 |
| 2007/12/20 | 1,246 | 1,246 | 1,210 | 1,220 | -25 | -2% | 10,800 |
| 2007/12/19 | 1,250 | 1,250 | 1,245 | 1,245 | -5 | -0.4% | 5,200 |
| 2007/12/18 | 1,251 | 1,251 | 1,250 | 1,250 | +5 | +0.4% | 3,300 |
| 2007/12/17 | 1,269 | 1,269 | 1,243 | 1,245 | -4 | -0.3% | 13,600 |
| 2007/12/14 | 1,257 | 1,257 | 1,248 | 1,249 | -8 | -0.6% | 10,100 |
| 2007/12/13 | 1,266 | 1,266 | 1,257 | 1,257 | -3 | -0.2% | 6,300 |
| 2007/12/12 | 1,260 | 1,273 | 1,258 | 1,260 | +2 | +0.2% | 6,900 |
| 2007/12/11 | 1,265 | 1,279 | 1,258 | 1,258 | -7 | -0.6% | 17,200 |
| 2007/12/10 | 1,265 | 1,270 | 1,264 | 1,265 | ±0 | ±0% | 3,600 |
| 2007/12/07 | 1,280 | 1,280 | 1,255 | 1,265 | -15 | -1.2% | 10,100 |
| 2007/12/06 | 1,279 | 1,280 | 1,246 | 1,280 | +1 | +0.1% | 4,400 |
4101～
4150
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
