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 |
|---|---|---|---|---|---|---|---|
| 2007/01/23 | 1,370 | 1,375 | 1,365 | 1,365 | -5 | -0.4% | 37,800 |
| 2007/01/22 | 1,369 | 1,376 | 1,352 | 1,370 | +21 | +1.6% | 24,500 |
| 2007/01/19 | 1,330 | 1,349 | 1,325 | 1,349 | +21 | +1.6% | 25,000 |
| 2007/01/18 | 1,300 | 1,330 | 1,300 | 1,328 | +30 | +2.3% | 24,100 |
| 2007/01/17 | 1,294 | 1,298 | 1,290 | 1,298 | +10 | +0.8% | 15,400 |
| 2007/01/16 | 1,290 | 1,294 | 1,288 | 1,288 | +8 | +0.6% | 12,900 |
| 2007/01/15 | 1,269 | 1,280 | 1,267 | 1,280 | +15 | +1.2% | 13,900 |
| 2007/01/12 | 1,260 | 1,268 | 1,257 | 1,265 | +10 | +0.8% | 10,400 |
| 2007/01/11 | 1,250 | 1,265 | 1,247 | 1,255 | +5 | +0.4% | 8,400 |
| 2007/01/10 | 1,263 | 1,267 | 1,250 | 1,250 | -9 | -0.7% | 21,500 |
| 2007/01/09 | 1,251 | 1,263 | 1,248 | 1,259 | +15 | +1.2% | 23,800 |
| 2007/01/05 | 1,248 | 1,248 | 1,240 | 1,244 | -4 | -0.3% | 15,000 |
| 2007/01/04 | 1,250 | 1,250 | 1,240 | 1,248 | +9 | +0.7% | 7,400 |
| 2006/12/29 | 1,231 | 1,240 | 1,224 | 1,239 | +9 | +0.7% | 6,700 |
| 2006/12/28 | 1,225 | 1,232 | 1,220 | 1,230 | +5 | +0.4% | 8,000 |
| 2006/12/27 | 1,215 | 1,225 | 1,211 | 1,225 | +6 | +0.5% | 12,000 |
| 2006/12/26 | 1,220 | 1,223 | 1,210 | 1,219 | -4 | -0.3% | 22,700 |
| 2006/12/25 | 1,222 | 1,236 | 1,222 | 1,223 | -13 | -1.1% | 25,300 |
| 2006/12/22 | 1,245 | 1,247 | 1,236 | 1,236 | -11 | -0.9% | 14,100 |
| 2006/12/21 | 1,250 | 1,250 | 1,243 | 1,247 | -1 | -0.1% | 12,600 |
| 2006/12/20 | 1,250 | 1,250 | 1,245 | 1,248 | +9 | +0.7% | 15,000 |
| 2006/12/19 | 1,244 | 1,250 | 1,239 | 1,239 | -2 | -0.2% | 10,900 |
| 2006/12/18 | 1,249 | 1,250 | 1,241 | 1,241 | -5 | -0.4% | 12,800 |
| 2006/12/15 | 1,247 | 1,249 | 1,238 | 1,246 | -1 | -0.1% | 10,600 |
| 2006/12/14 | 1,240 | 1,247 | 1,235 | 1,247 | -2 | -0.2% | 12,700 |
| 2006/12/13 | 1,248 | 1,250 | 1,241 | 1,249 | +9 | +0.7% | 9,400 |
| 2006/12/12 | 1,249 | 1,250 | 1,240 | 1,240 | ±0 | ±0% | 16,100 |
| 2006/12/11 | 1,230 | 1,248 | 1,226 | 1,240 | +13 | +1.1% | 9,400 |
| 2006/12/08 | 1,225 | 1,240 | 1,224 | 1,227 | +5 | +0.4% | 15,300 |
| 2006/12/07 | 1,237 | 1,245 | 1,222 | 1,222 | -15 | -1.2% | 20,200 |
| 2006/12/06 | 1,221 | 1,240 | 1,221 | 1,237 | +14 | +1.1% | 13,600 |
| 2006/12/05 | 1,205 | 1,233 | 1,194 | 1,223 | +24 | +2% | 29,600 |
| 2006/12/04 | 1,198 | 1,205 | 1,198 | 1,199 | -1 | -0.1% | 13,500 |
| 2006/12/01 | 1,200 | 1,200 | 1,192 | 1,200 | +3 | +0.3% | 14,100 |
| 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 |
4501～
4550
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
