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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 1,242 | 1,250 | 1,180 | 1,197 | -131 | -9.9% | 234,800 |
| 2006/04/21 | 1,347 | 1,364 | 1,301 | 1,328 | -54 | -3.9% | 203,100 |
| 2006/04/20 | 1,396 | 1,400 | 1,350 | 1,382 | -23 | -1.6% | 159,200 |
| 2006/04/19 | 1,412 | 1,425 | 1,398 | 1,405 | -14 | -1% | 102,200 |
| 2006/04/18 | 1,430 | 1,432 | 1,401 | 1,419 | -33 | -2.3% | 105,600 |
| 2006/04/17 | 1,485 | 1,488 | 1,450 | 1,452 | -36 | -2.4% | 91,600 |
| 2006/04/14 | 1,516 | 1,516 | 1,485 | 1,488 | -10 | -0.7% | 61,000 |
| 2006/04/13 | 1,510 | 1,511 | 1,496 | 1,498 | -8 | -0.5% | 59,900 |
| 2006/04/12 | 1,530 | 1,537 | 1,506 | 1,506 | -25 | -1.6% | 69,700 |
| 2006/04/11 | 1,537 | 1,540 | 1,531 | 1,531 | -4 | -0.3% | 34,800 |
| 2006/04/10 | 1,535 | 1,547 | 1,534 | 1,535 | +1 | +0.1% | 72,500 |
| 2006/04/07 | 1,550 | 1,554 | 1,530 | 1,534 | -20 | -1.3% | 99,800 |
| 2006/04/06 | 1,580 | 1,585 | 1,550 | 1,554 | -20 | -1.3% | 123,800 |
| 2006/04/05 | 1,550 | 1,579 | 1,550 | 1,574 | +30 | +1.9% | 188,200 |
| 2006/04/04 | 1,528 | 1,545 | 1,522 | 1,544 | +26 | +1.7% | 139,400 |
| 2006/04/03 | 1,497 | 1,526 | 1,495 | 1,518 | +37 | +2.5% | 190,700 |
| 2006/03/31 | 1,506 | 1,508 | 1,480 | 1,481 | -30 | -2% | 280,400 |
| 2006/03/30 | 1,525 | 1,539 | 1,506 | 1,511 | -14 | -0.9% | 205,800 |
| 2006/03/29 | 1,546 | 1,566 | 1,510 | 1,525 | -51 | -3.2% | 455,200 |
| 2006/03/28 | 1,476 | 1,583 | 1,476 | 1,576 | -235 | -13% | 761,700 |
| 2006/03/27 | 1,845 | 1,846 | 1,755 | 1,811 | -37 | -2% | 542,500 |
| 2006/03/24 | 1,861 | 1,861 | 1,847 | 1,848 | -13 | -0.7% | 315,900 |
| 2006/03/23 | 1,865 | 1,867 | 1,860 | 1,861 | -3 | -0.2% | 226,000 |
| 2006/03/22 | 1,861 | 1,865 | 1,860 | 1,864 | +4 | +0.2% | 191,300 |
| 2006/03/20 | 1,855 | 1,862 | 1,852 | 1,860 | +5 | +0.3% | 174,300 |
| 2006/03/17 | 1,860 | 1,860 | 1,855 | 1,855 | -8 | -0.4% | 86,400 |
| 2006/03/16 | 1,860 | 1,870 | 1,856 | 1,863 | ±0 | ±0% | 57,600 |
| 2006/03/15 | 1,850 | 1,865 | 1,850 | 1,863 | +5 | +0.3% | 66,700 |
| 2006/03/14 | 1,878 | 1,878 | 1,848 | 1,858 | -21 | -1.1% | 86,500 |
| 2006/03/13 | 1,855 | 1,880 | 1,855 | 1,879 | +30 | +1.6% | 99,000 |
| 2006/03/10 | 1,830 | 1,850 | 1,823 | 1,849 | +17 | +0.9% | 84,600 |
| 2006/03/09 | 1,835 | 1,835 | 1,828 | 1,832 | -9 | -0.5% | 54,400 |
| 2006/03/08 | 1,850 | 1,854 | 1,836 | 1,841 | -14 | -0.8% | 55,800 |
| 2006/03/07 | 1,870 | 1,870 | 1,845 | 1,855 | -5 | -0.3% | 33,300 |
| 2006/03/06 | 1,881 | 1,881 | 1,840 | 1,860 | -29 | -1.5% | 55,900 |
| 2006/03/03 | 1,890 | 1,896 | 1,878 | 1,889 | -2 | -0.1% | 40,600 |
| 2006/03/02 | 1,898 | 1,899 | 1,890 | 1,891 | -1 | -0.1% | 40,700 |
| 2006/03/01 | 1,892 | 1,895 | 1,890 | 1,892 | ±0 | ±0% | 34,300 |
| 2006/02/28 | 1,898 | 1,898 | 1,890 | 1,892 | +1 | +0.1% | 28,800 |
| 2006/02/27 | 1,898 | 1,899 | 1,885 | 1,891 | +1 | +0.1% | 39,300 |
| 2006/02/24 | 1,875 | 1,890 | 1,872 | 1,890 | +3 | +0.2% | 32,400 |
| 2006/02/23 | 1,840 | 1,898 | 1,840 | 1,887 | +53 | +2.9% | 40,700 |
| 2006/02/22 | 1,821 | 1,834 | 1,819 | 1,834 | +19 | +1% | 18,900 |
| 2006/02/21 | 1,800 | 1,819 | 1,800 | 1,815 | +3 | +0.2% | 57,700 |
| 2006/02/20 | 1,855 | 1,855 | 1,802 | 1,812 | -43 | -2.3% | 45,500 |
| 2006/02/17 | 1,875 | 1,887 | 1,855 | 1,855 | -10 | -0.5% | 26,300 |
| 2006/02/16 | 1,889 | 1,889 | 1,865 | 1,865 | -24 | -1.3% | 11,100 |
| 2006/02/15 | 1,900 | 1,903 | 1,860 | 1,889 | +34 | +1.8% | 113,000 |
| 2006/02/14 | 1,820 | 1,855 | 1,803 | 1,855 | +10 | +0.5% | 55,900 |
| 2006/02/13 | 1,900 | 1,901 | 1,840 | 1,845 | -56 | -2.9% | 71,200 |
4551～
4600
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
