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 |
|---|---|---|---|---|---|---|---|
| 2007/06/19 | 1,415 | 1,415 | 1,400 | 1,408 | -2 | -0.1% | 11,200 |
| 2007/06/18 | 1,410 | 1,410 | 1,407 | 1,410 | +3 | +0.2% | 6,200 |
| 2007/06/15 | 1,410 | 1,417 | 1,402 | 1,407 | -3 | -0.2% | 9,500 |
| 2007/06/14 | 1,410 | 1,414 | 1,410 | 1,410 | -4 | -0.3% | 3,000 |
| 2007/06/13 | 1,396 | 1,415 | 1,396 | 1,414 | +5 | +0.4% | 3,000 |
| 2007/06/12 | 1,392 | 1,409 | 1,392 | 1,409 | +9 | +0.6% | 6,400 |
| 2007/06/11 | 1,400 | 1,400 | 1,398 | 1,400 | +6 | +0.4% | 3,800 |
| 2007/06/08 | 1,400 | 1,410 | 1,390 | 1,394 | -15 | -1.1% | 11,400 |
| 2007/06/07 | 1,409 | 1,415 | 1,409 | 1,409 | -8 | -0.6% | 5,500 |
| 2007/06/06 | 1,410 | 1,418 | 1,407 | 1,417 | -2 | -0.1% | 7,500 |
| 2007/06/05 | 1,408 | 1,419 | 1,408 | 1,419 | +11 | +0.8% | 7,400 |
| 2007/06/04 | 1,412 | 1,420 | 1,401 | 1,408 | -4 | -0.3% | 8,900 |
| 2007/06/01 | 1,405 | 1,412 | 1,395 | 1,412 | +12 | +0.9% | 15,000 |
| 2007/05/31 | 1,395 | 1,400 | 1,395 | 1,400 | +5 | +0.4% | 11,700 |
| 2007/05/30 | 1,380 | 1,396 | 1,380 | 1,395 | +11 | +0.8% | 8,300 |
| 2007/05/29 | 1,381 | 1,392 | 1,380 | 1,384 | +3 | +0.2% | 8,000 |
| 2007/05/28 | 1,380 | 1,382 | 1,379 | 1,381 | -2 | -0.1% | 8,500 |
| 2007/05/25 | 1,383 | 1,385 | 1,378 | 1,383 | -2 | -0.1% | 9,600 |
| 2007/05/24 | 1,385 | 1,385 | 1,382 | 1,385 | ±0 | ±0% | 4,500 |
| 2007/05/23 | 1,385 | 1,388 | 1,380 | 1,385 | ±0 | ±0% | 9,600 |
| 2007/05/22 | 1,377 | 1,385 | 1,376 | 1,385 | +6 | +0.4% | 6,100 |
| 2007/05/21 | 1,375 | 1,380 | 1,375 | 1,379 | +4 | +0.3% | 5,900 |
| 2007/05/18 | 1,384 | 1,385 | 1,375 | 1,375 | -11 | -0.8% | 9,900 |
| 2007/05/17 | 1,386 | 1,386 | 1,376 | 1,386 | ±0 | ±0% | 9,300 |
| 2007/05/16 | 1,373 | 1,395 | 1,373 | 1,386 | -7 | -0.5% | 13,900 |
| 2007/05/15 | 1,390 | 1,400 | 1,381 | 1,393 | +3 | +0.2% | 11,600 |
| 2007/05/14 | 1,390 | 1,399 | 1,390 | 1,390 | -10 | -0.7% | 4,300 |
| 2007/05/11 | 1,393 | 1,400 | 1,385 | 1,400 | +8 | +0.6% | 8,500 |
| 2007/05/10 | 1,409 | 1,409 | 1,392 | 1,392 | -15 | -1.1% | 8,700 |
| 2007/05/09 | 1,407 | 1,407 | 1,396 | 1,407 | +1 | +0.1% | 3,200 |
| 2007/05/08 | 1,416 | 1,420 | 1,406 | 1,406 | -10 | -0.7% | 7,200 |
| 2007/05/07 | 1,430 | 1,430 | 1,400 | 1,416 | -4 | -0.3% | 13,400 |
| 2007/05/02 | 1,435 | 1,435 | 1,420 | 1,420 | -15 | -1% | 8,000 |
| 2007/05/01 | 1,417 | 1,435 | 1,413 | 1,435 | +29 | +2.1% | 13,600 |
| 2007/04/27 | 1,408 | 1,408 | 1,405 | 1,406 | -1 | -0.1% | 4,600 |
| 2007/04/26 | 1,395 | 1,407 | 1,395 | 1,407 | +8 | +0.6% | 7,200 |
| 2007/04/25 | 1,398 | 1,400 | 1,393 | 1,399 | ±0 | ±0% | 6,000 |
| 2007/04/24 | 1,392 | 1,400 | 1,392 | 1,399 | +8 | +0.6% | 8,100 |
| 2007/04/23 | 1,429 | 1,429 | 1,391 | 1,391 | -45 | -3.1% | 16,300 |
| 2007/04/20 | 1,447 | 1,447 | 1,360 | 1,436 | -11 | -0.8% | 20,600 |
| 2007/04/19 | 1,434 | 1,447 | 1,430 | 1,447 | -2 | -0.1% | 12,300 |
| 2007/04/18 | 1,450 | 1,454 | 1,445 | 1,449 | -1 | -0.1% | 11,200 |
| 2007/04/17 | 1,440 | 1,450 | 1,439 | 1,450 | +10 | +0.7% | 14,900 |
| 2007/04/16 | 1,430 | 1,440 | 1,430 | 1,440 | +11 | +0.8% | 13,200 |
| 2007/04/13 | 1,430 | 1,445 | 1,427 | 1,429 | +4 | +0.3% | 20,300 |
| 2007/04/12 | 1,414 | 1,425 | 1,410 | 1,425 | +11 | +0.8% | 20,000 |
| 2007/04/11 | 1,400 | 1,415 | 1,395 | 1,414 | +14 | +1% | 12,000 |
| 2007/04/10 | 1,388 | 1,402 | 1,388 | 1,400 | +15 | +1.1% | 22,200 |
| 2007/04/09 | 1,366 | 1,385 | 1,366 | 1,385 | +19 | +1.4% | 12,400 |
| 2007/04/06 | 1,360 | 1,370 | 1,360 | 1,366 | +6 | +0.4% | 9,300 |
4401～
4450
件表示中 / 6974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 | 67,800円 | +19.5% | +999.9% | 5.90% | 21.33倍 | 0.58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 |
| キムラタン | 5,400円 | +59.3% | +999.9% | 0.00% | 163.64倍 | 12.19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 |
| シキボウ | 95,200円 | +4.9% | -4.5% | 5.25% | 17.24倍 | 0.34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 |
| ユニチカ | 15,700円 | - | - | 0.00% | - | -1.27倍 |
|
官民ファンド支援の下、繊維など不採算事業の全面整理に着手。高分子・無機系素材事業を強化 |
| イチカワ | 169,600円 | -3.9% | -30.9% | 4.72% | 12.90倍 | 0.32倍 |
|
紙・パルプ用フェルトで日本フエルトと国内市場を二分。ベルトも併営、欧米など海外比率高い |
市場注目の銘柄
チャート関連のコラム
