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 |
|---|---|---|---|---|---|---|---|
| 2007/12/05 | 1,250 | 1,279 | 1,250 | 1,279 | +29 | +2.3% | 3,500 |
| 2007/12/04 | 1,229 | 1,250 | 1,229 | 1,250 | +1 | +0.1% | 3,500 |
| 2007/12/03 | 1,239 | 1,249 | 1,225 | 1,249 | +29 | +2.4% | 7,300 |
| 2007/11/30 | 1,224 | 1,224 | 1,219 | 1,220 | +1 | +0.1% | 9,200 |
| 2007/11/29 | 1,206 | 1,219 | 1,202 | 1,219 | +4 | +0.3% | 9,300 |
| 2007/11/28 | 1,207 | 1,215 | 1,207 | 1,215 | +15 | +1.3% | 3,000 |
| 2007/11/27 | 1,201 | 1,205 | 1,194 | 1,200 | -1 | -0.1% | 8,800 |
| 2007/11/26 | 1,211 | 1,211 | 1,201 | 1,201 | +1 | +0.1% | 6,800 |
| 2007/11/22 | 1,210 | 1,224 | 1,200 | 1,200 | -25 | -2% | 7,900 |
| 2007/11/21 | 1,221 | 1,225 | 1,221 | 1,225 | +4 | +0.3% | 200 |
| 2007/11/20 | 1,225 | 1,230 | 1,210 | 1,221 | -6 | -0.5% | 14,300 |
| 2007/11/19 | 1,226 | 1,230 | 1,225 | 1,227 | +5 | +0.4% | 1,000 |
| 2007/11/16 | 1,243 | 1,243 | 1,220 | 1,222 | -8 | -0.7% | 4,000 |
| 2007/11/15 | 1,215 | 1,242 | 1,212 | 1,230 | +19 | +1.6% | 3,900 |
| 2007/11/14 | 1,203 | 1,248 | 1,203 | 1,211 | +8 | +0.7% | 10,400 |
| 2007/11/13 | 1,203 | 1,210 | 1,201 | 1,203 | -13 | -1.1% | 20,200 |
| 2007/11/12 | 1,249 | 1,249 | 1,210 | 1,216 | -34 | -2.7% | 7,800 |
| 2007/11/09 | 1,266 | 1,266 | 1,240 | 1,250 | -36 | -2.8% | 14,300 |
| 2007/11/08 | 1,287 | 1,289 | 1,275 | 1,286 | -14 | -1.1% | 7,000 |
| 2007/11/07 | 1,300 | 1,300 | 1,289 | 1,300 | -2 | -0.2% | 4,400 |
| 2007/11/06 | 1,310 | 1,310 | 1,288 | 1,302 | -5 | -0.4% | 8,900 |
| 2007/11/05 | 1,317 | 1,317 | 1,303 | 1,307 | -12 | -0.9% | 1,800 |
| 2007/11/02 | 1,302 | 1,319 | 1,295 | 1,319 | -3 | -0.2% | 9,300 |
| 2007/11/01 | 1,311 | 1,323 | 1,310 | 1,322 | +12 | +0.9% | 6,400 |
| 2007/10/31 | 1,320 | 1,320 | 1,302 | 1,310 | -10 | -0.8% | 5,700 |
| 2007/10/30 | 1,312 | 1,322 | 1,312 | 1,320 | +8 | +0.6% | 3,700 |
| 2007/10/29 | 1,310 | 1,315 | 1,310 | 1,312 | -3 | -0.2% | 5,500 |
| 2007/10/26 | 1,310 | 1,315 | 1,300 | 1,315 | +5 | +0.4% | 6,400 |
| 2007/10/25 | 1,325 | 1,325 | 1,310 | 1,310 | -11 | -0.8% | 3,500 |
| 2007/10/24 | 1,330 | 1,330 | 1,320 | 1,321 | -9 | -0.7% | 4,300 |
| 2007/10/23 | 1,332 | 1,333 | 1,330 | 1,330 | -5 | -0.4% | 3,200 |
| 2007/10/22 | 1,337 | 1,337 | 1,334 | 1,335 | -5 | -0.4% | 2,300 |
| 2007/10/19 | 1,324 | 1,340 | 1,323 | 1,340 | +10 | +0.8% | 2,500 |
| 2007/10/18 | 1,330 | 1,340 | 1,330 | 1,330 | ±0 | ±0% | 2,900 |
| 2007/10/17 | 1,345 | 1,345 | 1,330 | 1,330 | -19 | -1.4% | 8,800 |
| 2007/10/16 | 1,348 | 1,350 | 1,347 | 1,349 | +2 | +0.1% | 5,500 |
| 2007/10/15 | 1,352 | 1,353 | 1,347 | 1,347 | -3 | -0.2% | 3,300 |
| 2007/10/12 | 1,344 | 1,364 | 1,342 | 1,350 | +6 | +0.4% | 5,800 |
| 2007/10/11 | 1,341 | 1,344 | 1,337 | 1,344 | +2 | +0.1% | 5,800 |
| 2007/10/10 | 1,352 | 1,360 | 1,342 | 1,342 | -8 | -0.6% | 5,300 |
| 2007/10/09 | 1,357 | 1,361 | 1,350 | 1,350 | -10 | -0.7% | 5,700 |
| 2007/10/05 | 1,365 | 1,367 | 1,356 | 1,360 | -5 | -0.4% | 3,500 |
| 2007/10/04 | 1,340 | 1,380 | 1,340 | 1,365 | +10 | +0.7% | 4,300 |
| 2007/10/03 | 1,370 | 1,379 | 1,352 | 1,355 | -15 | -1.1% | 4,200 |
| 2007/10/02 | 1,380 | 1,395 | 1,370 | 1,370 | +20 | +1.5% | 17,000 |
| 2007/10/01 | 1,385 | 1,385 | 1,350 | 1,350 | +25 | +1.9% | 2,800 |
| 2007/09/28 | 1,329 | 1,350 | 1,321 | 1,325 | -7 | -0.5% | 6,300 |
| 2007/09/27 | 1,331 | 1,340 | 1,331 | 1,332 | +2 | +0.2% | 3,200 |
| 2007/09/26 | 1,332 | 1,352 | 1,328 | 1,330 | -5 | -0.4% | 6,700 |
| 2007/09/25 | 1,344 | 1,350 | 1,335 | 1,335 | -56 | -4% | 8,600 |
4151～
4200
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
