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 |
|---|---|---|---|---|---|---|---|
| 2005/02/03 | 1,910 | 1,910 | 1,901 | 1,902 | -5 | -0.3% | 48,000 |
| 2005/02/02 | 1,900 | 1,910 | 1,891 | 1,907 | +8 | +0.4% | 107,000 |
| 2005/02/01 | 1,888 | 1,899 | 1,885 | 1,899 | +22 | +1.2% | 123,000 |
| 2005/01/31 | 1,880 | 1,885 | 1,876 | 1,877 | +2 | +0.1% | 38,000 |
| 2005/01/28 | 1,875 | 1,882 | 1,862 | 1,875 | -5 | -0.3% | 73,000 |
| 2005/01/27 | 1,893 | 1,894 | 1,876 | 1,880 | -8 | -0.4% | 68,000 |
| 2005/01/26 | 1,889 | 1,894 | 1,886 | 1,888 | +2 | +0.1% | 46,000 |
| 2005/01/25 | 1,875 | 1,887 | 1,875 | 1,886 | +14 | +0.7% | 46,000 |
| 2005/01/24 | 1,850 | 1,880 | 1,850 | 1,872 | +37 | +2% | 49,000 |
| 2005/01/21 | 1,813 | 1,836 | 1,810 | 1,835 | ±0 | ±0% | 94,000 |
| 2005/01/20 | 1,845 | 1,846 | 1,822 | 1,835 | -27 | -1.5% | 118,000 |
| 2005/01/19 | 1,903 | 1,915 | 1,861 | 1,862 | -33 | -1.7% | 117,000 |
| 2005/01/18 | 1,905 | 1,919 | 1,895 | 1,895 | +1 | +0.1% | 144,000 |
| 2005/01/17 | 1,865 | 1,897 | 1,862 | 1,894 | +36 | +1.9% | 174,000 |
| 2005/01/14 | 1,830 | 1,871 | 1,830 | 1,858 | +35 | +1.9% | 150,000 |
| 2005/01/13 | 1,807 | 1,825 | 1,805 | 1,823 | +17 | +0.9% | 120,000 |
| 2005/01/12 | 1,800 | 1,807 | 1,798 | 1,806 | +6 | +0.3% | 76,000 |
| 2005/01/11 | 1,797 | 1,800 | 1,795 | 1,800 | +9 | +0.5% | 64,000 |
| 2005/01/07 | 1,800 | 1,806 | 1,791 | 1,791 | -3 | -0.2% | 165,000 |
| 2005/01/06 | 1,780 | 1,799 | 1,780 | 1,794 | +18 | +1% | 129,000 |
| 2005/01/05 | 1,762 | 1,776 | 1,760 | 1,776 | +16 | +0.9% | 92,000 |
| 2005/01/04 | 1,760 | 1,761 | 1,757 | 1,760 | +1 | +0.1% | 40,000 |
| 2004/12/30 | 1,759 | 1,759 | 1,755 | 1,759 | +5 | +0.3% | 31,000 |
| 2004/12/29 | 1,756 | 1,758 | 1,752 | 1,754 | +3 | +0.2% | 30,000 |
| 2004/12/28 | 1,751 | 1,753 | 1,747 | 1,751 | ±0 | ±0% | 28,000 |
| 2004/12/27 | 1,746 | 1,753 | 1,743 | 1,751 | +6 | +0.3% | 43,000 |
| 2004/12/24 | 1,755 | 1,755 | 1,734 | 1,745 | -10 | -0.6% | 77,000 |
| 2004/12/22 | 1,749 | 1,756 | 1,745 | 1,755 | +10 | +0.6% | 120,000 |
| 2004/12/21 | 1,737 | 1,747 | 1,730 | 1,745 | +17 | +1% | 107,000 |
| 2004/12/20 | 1,719 | 1,728 | 1,717 | 1,728 | +12 | +0.7% | 71,000 |
| 2004/12/17 | 1,717 | 1,717 | 1,714 | 1,716 | ±0 | ±0% | 30,000 |
| 2004/12/16 | 1,715 | 1,716 | 1,710 | 1,716 | +1 | +0.1% | 54,000 |
| 2004/12/15 | 1,715 | 1,715 | 1,711 | 1,715 | +2 | +0.1% | 35,000 |
| 2004/12/14 | 1,714 | 1,714 | 1,708 | 1,713 | +3 | +0.2% | 23,000 |
| 2004/12/13 | 1,709 | 1,715 | 1,709 | 1,710 | +2 | +0.1% | 26,000 |
| 2004/12/10 | 1,701 | 1,708 | 1,700 | 1,708 | +9 | +0.5% | 23,000 |
| 2004/12/09 | 1,698 | 1,699 | 1,683 | 1,699 | -1 | -0.1% | 22,000 |
| 2004/12/08 | 1,709 | 1,710 | 1,700 | 1,700 | -9 | -0.5% | 78,000 |
| 2004/12/07 | 1,706 | 1,715 | 1,706 | 1,709 | +2 | +0.1% | 75,000 |
| 2004/12/06 | 1,690 | 1,717 | 1,690 | 1,707 | +21 | +1.2% | 87,000 |
| 2004/12/03 | 1,671 | 1,687 | 1,671 | 1,686 | +16 | +1% | 41,000 |
| 2004/12/02 | 1,661 | 1,670 | 1,660 | 1,670 | +11 | +0.7% | 11,000 |
| 2004/12/01 | 1,659 | 1,665 | 1,658 | 1,659 | +4 | +0.2% | 46,000 |
| 2004/11/30 | 1,654 | 1,658 | 1,654 | 1,655 | +3 | +0.2% | 28,000 |
| 2004/11/29 | 1,658 | 1,658 | 1,651 | 1,652 | +3 | +0.2% | 23,000 |
| 2004/11/26 | 1,654 | 1,655 | 1,648 | 1,649 | ±0 | ±0% | 30,000 |
| 2004/11/25 | 1,648 | 1,651 | 1,645 | 1,649 | +1 | +0.1% | 21,000 |
| 2004/11/24 | 1,651 | 1,651 | 1,645 | 1,648 | ±0 | ±0% | 18,000 |
| 2004/11/22 | 1,650 | 1,655 | 1,642 | 1,648 | +3 | +0.2% | 26,000 |
| 2004/11/19 | 1,652 | 1,654 | 1,643 | 1,645 | -10 | -0.6% | 49,000 |
4851～
4900
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
