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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 1,200 | 1,200 | 1,197 | 1,197 | -2 | -0.2% | 9,700 |
| 2006/11/29 | 1,195 | 1,200 | 1,182 | 1,199 | +4 | +0.3% | 4,800 |
| 2006/11/28 | 1,198 | 1,198 | 1,170 | 1,195 | +5 | +0.4% | 6,800 |
| 2006/11/27 | 1,157 | 1,190 | 1,152 | 1,190 | +40 | +3.5% | 8,700 |
| 2006/11/24 | 1,155 | 1,157 | 1,150 | 1,150 | -6 | -0.5% | 9,100 |
| 2006/11/22 | 1,160 | 1,165 | 1,151 | 1,156 | -24 | -2% | 16,900 |
| 2006/11/21 | 1,174 | 1,190 | 1,171 | 1,180 | +1 | +0.1% | 15,300 |
| 2006/11/20 | 1,222 | 1,223 | 1,171 | 1,179 | -41 | -3.4% | 23,500 |
| 2006/11/17 | 1,230 | 1,230 | 1,220 | 1,220 | -3 | -0.2% | 13,400 |
| 2006/11/16 | 1,230 | 1,230 | 1,223 | 1,223 | ±0 | ±0% | 6,100 |
| 2006/11/15 | 1,230 | 1,230 | 1,220 | 1,223 | +3 | +0.2% | 10,300 |
| 2006/11/14 | 1,201 | 1,220 | 1,200 | 1,220 | +3 | +0.2% | 22,800 |
| 2006/11/13 | 1,223 | 1,223 | 1,217 | 1,217 | -5 | -0.4% | 8,000 |
| 2006/11/10 | 1,240 | 1,240 | 1,222 | 1,222 | +2 | +0.2% | 1,800 |
| 2006/11/09 | 1,230 | 1,250 | 1,218 | 1,220 | -10 | -0.8% | 8,400 |
| 2006/11/08 | 1,238 | 1,238 | 1,228 | 1,230 | -13 | -1% | 10,300 |
| 2006/11/07 | 1,257 | 1,257 | 1,232 | 1,243 | -14 | -1.1% | 10,400 |
| 2006/11/06 | 1,250 | 1,270 | 1,250 | 1,257 | +4 | +0.3% | 11,200 |
| 2006/11/02 | 1,260 | 1,260 | 1,248 | 1,253 | -12 | -0.9% | 7,900 |
| 2006/11/01 | 1,265 | 1,265 | 1,262 | 1,265 | +2 | +0.2% | 6,500 |
| 2006/10/31 | 1,275 | 1,283 | 1,263 | 1,263 | -23 | -1.8% | 8,000 |
| 2006/10/30 | 1,293 | 1,293 | 1,280 | 1,286 | -5 | -0.4% | 6,200 |
| 2006/10/27 | 1,300 | 1,300 | 1,290 | 1,291 | -8 | -0.6% | 7,500 |
| 2006/10/26 | 1,285 | 1,299 | 1,285 | 1,299 | +13 | +1% | 6,700 |
| 2006/10/25 | 1,286 | 1,300 | 1,285 | 1,286 | -11 | -0.8% | 14,900 |
| 2006/10/24 | 1,296 | 1,299 | 1,296 | 1,297 | +2 | +0.2% | 8,200 |
| 2006/10/23 | 1,299 | 1,299 | 1,280 | 1,295 | -4 | -0.3% | 9,900 |
| 2006/10/20 | 1,279 | 1,299 | 1,279 | 1,299 | ±0 | ±0% | 13,900 |
| 2006/10/19 | 1,281 | 1,300 | 1,281 | 1,299 | +26 | +2% | 19,900 |
| 2006/10/18 | 1,257 | 1,279 | 1,247 | 1,273 | +26 | +2.1% | 6,700 |
| 2006/10/17 | 1,242 | 1,252 | 1,242 | 1,247 | +5 | +0.4% | 7,300 |
| 2006/10/16 | 1,239 | 1,242 | 1,232 | 1,242 | +4 | +0.3% | 15,400 |
| 2006/10/13 | 1,232 | 1,249 | 1,230 | 1,238 | -2 | -0.2% | 15,900 |
| 2006/10/12 | 1,251 | 1,255 | 1,240 | 1,240 | -10 | -0.8% | 14,200 |
| 2006/10/11 | 1,257 | 1,261 | 1,250 | 1,250 | ±0 | ±0% | 12,100 |
| 2006/10/10 | 1,255 | 1,265 | 1,250 | 1,250 | -5 | -0.4% | 28,500 |
| 2006/10/06 | 1,260 | 1,265 | 1,255 | 1,255 | -8 | -0.6% | 15,800 |
| 2006/10/05 | 1,264 | 1,272 | 1,262 | 1,263 | +1 | +0.1% | 10,800 |
| 2006/10/04 | 1,265 | 1,266 | 1,262 | 1,262 | -1 | -0.1% | 14,800 |
| 2006/10/03 | 1,262 | 1,264 | 1,262 | 1,263 | +1 | +0.1% | 11,700 |
| 2006/10/02 | 1,263 | 1,263 | 1,252 | 1,262 | ±0 | ±0% | 17,400 |
| 2006/09/29 | 1,257 | 1,262 | 1,250 | 1,262 | +3 | +0.2% | 13,500 |
| 2006/09/28 | 1,242 | 1,259 | 1,240 | 1,259 | +16 | +1.3% | 15,900 |
| 2006/09/27 | 1,241 | 1,260 | 1,230 | 1,243 | -19 | -1.5% | 30,700 |
| 2006/09/26 | 1,310 | 1,330 | 1,240 | 1,262 | -87 | -6.4% | 27,200 |
| 2006/09/25 | 1,375 | 1,375 | 1,310 | 1,349 | -31 | -2.2% | 29,800 |
| 2006/09/22 | 1,375 | 1,384 | 1,375 | 1,380 | -13 | -0.9% | 23,600 |
| 2006/09/21 | 1,395 | 1,395 | 1,376 | 1,393 | -2 | -0.1% | 17,700 |
| 2006/09/20 | 1,408 | 1,408 | 1,395 | 1,395 | -10 | -0.7% | 22,700 |
| 2006/09/19 | 1,410 | 1,412 | 1,405 | 1,405 | ±0 | ±0% | 13,500 |
4401～
4450
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
