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 |
|---|---|---|---|---|---|---|---|
| 2005/07/29 | 1,976 | 1,977 | 1,970 | 1,970 | -6 | -0.3% | 19,000 |
| 2005/07/28 | 1,964 | 1,978 | 1,963 | 1,976 | +12 | +0.6% | 41,000 |
| 2005/07/27 | 1,958 | 1,965 | 1,958 | 1,964 | +4 | +0.2% | 23,000 |
| 2005/07/26 | 1,962 | 1,964 | 1,955 | 1,960 | -1 | -0.1% | 20,000 |
| 2005/07/25 | 1,950 | 1,965 | 1,950 | 1,961 | -1 | -0.1% | 42,000 |
| 2005/07/22 | 1,964 | 1,964 | 1,955 | 1,962 | ±0 | ±0% | 19,000 |
| 2005/07/21 | 1,961 | 1,969 | 1,959 | 1,962 | +3 | +0.2% | 28,000 |
| 2005/07/20 | 1,955 | 1,968 | 1,953 | 1,959 | +4 | +0.2% | 50,000 |
| 2005/07/19 | 1,954 | 1,955 | 1,945 | 1,955 | +7 | +0.4% | 24,000 |
| 2005/07/15 | 1,950 | 1,955 | 1,948 | 1,948 | -7 | -0.4% | 11,000 |
| 2005/07/14 | 1,940 | 1,955 | 1,940 | 1,955 | +14 | +0.7% | 17,000 |
| 2005/07/13 | 1,946 | 1,946 | 1,941 | 1,941 | -5 | -0.3% | 24,000 |
| 2005/07/12 | 1,951 | 1,959 | 1,945 | 1,946 | -6 | -0.3% | 36,000 |
| 2005/07/11 | 1,955 | 1,955 | 1,945 | 1,952 | -3 | -0.2% | 27,000 |
| 2005/07/08 | 1,959 | 1,961 | 1,955 | 1,955 | -3 | -0.2% | 30,000 |
| 2005/07/07 | 1,958 | 1,960 | 1,957 | 1,958 | -2 | -0.1% | 30,000 |
| 2005/07/06 | 1,957 | 1,962 | 1,955 | 1,960 | -5 | -0.3% | 27,000 |
| 2005/07/05 | 1,967 | 1,967 | 1,960 | 1,965 | +5 | +0.3% | 32,000 |
| 2005/07/04 | 1,953 | 1,961 | 1,953 | 1,960 | +8 | +0.4% | 42,000 |
| 2005/07/01 | 1,954 | 1,960 | 1,950 | 1,952 | +2 | +0.1% | 38,000 |
| 2005/06/30 | 1,923 | 1,959 | 1,923 | 1,950 | +24 | +1.2% | 86,000 |
| 2005/06/29 | 1,919 | 1,928 | 1,919 | 1,926 | +9 | +0.5% | 32,000 |
| 2005/06/28 | 1,906 | 1,917 | 1,903 | 1,917 | +15 | +0.8% | 31,000 |
| 2005/06/27 | 1,897 | 1,903 | 1,893 | 1,902 | +8 | +0.4% | 28,000 |
| 2005/06/24 | 1,895 | 1,895 | 1,890 | 1,894 | -6 | -0.3% | 30,000 |
| 2005/06/23 | 1,900 | 1,900 | 1,886 | 1,900 | -5 | -0.3% | 67,000 |
| 2005/06/22 | 1,914 | 1,914 | 1,900 | 1,905 | -11 | -0.6% | 53,000 |
| 2005/06/21 | 1,916 | 1,920 | 1,915 | 1,916 | -11 | -0.6% | 35,000 |
| 2005/06/20 | 1,938 | 1,938 | 1,911 | 1,927 | -20 | -1% | 67,000 |
| 2005/06/17 | 1,951 | 1,951 | 1,931 | 1,947 | -11 | -0.6% | 59,000 |
| 2005/06/16 | 1,958 | 1,963 | 1,956 | 1,958 | -6 | -0.3% | 29,000 |
| 2005/06/15 | 1,964 | 1,964 | 1,958 | 1,964 | +6 | +0.3% | 14,000 |
| 2005/06/14 | 1,965 | 1,965 | 1,958 | 1,958 | -2 | -0.1% | 22,000 |
| 2005/06/13 | 1,959 | 1,960 | 1,952 | 1,960 | +9 | +0.5% | 22,000 |
| 2005/06/10 | 1,961 | 1,961 | 1,951 | 1,951 | -1 | -0.1% | 17,000 |
| 2005/06/09 | 1,963 | 1,963 | 1,950 | 1,952 | -11 | -0.6% | 25,000 |
| 2005/06/08 | 1,984 | 1,984 | 1,945 | 1,963 | -22 | -1.1% | 44,000 |
| 2005/06/07 | 1,955 | 1,990 | 1,945 | 1,985 | +55 | +2.8% | 106,000 |
| 2005/06/06 | 1,911 | 1,930 | 1,911 | 1,930 | +21 | +1.1% | 34,000 |
| 2005/06/03 | 1,891 | 1,915 | 1,890 | 1,909 | +21 | +1.1% | 53,000 |
| 2005/06/02 | 1,890 | 1,892 | 1,885 | 1,888 | +4 | +0.2% | 31,000 |
| 2005/06/01 | 1,885 | 1,888 | 1,883 | 1,884 | +1 | +0.1% | 33,000 |
| 2005/05/31 | 1,884 | 1,885 | 1,881 | 1,883 | ±0 | ±0% | 53,000 |
| 2005/05/30 | 1,885 | 1,889 | 1,882 | 1,883 | ±0 | ±0% | 23,000 |
| 2005/05/27 | 1,886 | 1,886 | 1,881 | 1,883 | +1 | +0.1% | 20,000 |
| 2005/05/26 | 1,886 | 1,897 | 1,881 | 1,882 | -3 | -0.2% | 21,000 |
| 2005/05/25 | 1,892 | 1,892 | 1,884 | 1,885 | -5 | -0.3% | 27,000 |
| 2005/05/24 | 1,895 | 1,899 | 1,890 | 1,890 | ±0 | ±0% | 28,000 |
| 2005/05/23 | 1,896 | 1,896 | 1,888 | 1,890 | +1 | +0.1% | 17,000 |
| 2005/05/20 | 1,891 | 1,899 | 1,888 | 1,889 | -2 | -0.1% | 21,000 |
4901～
4950
件表示中 / 7009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 | 80,500円 | +19.5% | +999.9% | 4.97% | 25.33倍 | 0.68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 | 5,700円 | +59.3% | +999.9% | 0.00% | 172.73倍 | 12.90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 | 100,900円 | +4.9% | -4.5% | 4.96% | 18.27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 |
| ユニチカ | 18,000円 | - | - | 0.00% | - | -1.46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 |
| 日フエルト | 52,000円 | +1.0% | +17.5% | 3.85% | 23.08倍 | 0.46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 |
市場注目の銘柄
チャート関連のコラム
