ＳＨＯＥＩ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 |
|---|---|---|---|---|---|---|---|
| 2025/07/29 | 1,850 | 1,857 | 1,832 | 1,837 | -30 | -1.6% | 131,400 |
| 2025/07/28 | 1,858 | 1,873 | 1,844 | 1,867 | +8 | +0.4% | 162,200 |
| 2025/07/25 | 1,865 | 1,865 | 1,845 | 1,859 | -13 | -0.7% | 280,900 |
| 2025/07/24 | 1,849 | 1,882 | 1,839 | 1,872 | +32 | +1.7% | 248,100 |
| 2025/07/23 | 1,799 | 1,852 | 1,799 | 1,840 | +72 | +4.1% | 254,100 |
| 2025/07/22 | 1,770 | 1,789 | 1,768 | 1,768 | -1 | -0.1% | 112,400 |
| 2025/07/18 | 1,787 | 1,789 | 1,766 | 1,769 | -5 | -0.3% | 135,400 |
| 2025/07/17 | 1,764 | 1,783 | 1,751 | 1,774 | -1 | -0.1% | 130,200 |
| 2025/07/16 | 1,785 | 1,791 | 1,766 | 1,775 | -10 | -0.6% | 115,200 |
| 2025/07/15 | 1,815 | 1,815 | 1,776 | 1,785 | -19 | -1.1% | 117,700 |
| 2025/07/14 | 1,805 | 1,817 | 1,799 | 1,804 | -2 | -0.1% | 144,200 |
| 2025/07/11 | 1,795 | 1,816 | 1,791 | 1,806 | +39 | +2.2% | 226,600 |
| 2025/07/10 | 1,785 | 1,785 | 1,762 | 1,767 | -28 | -1.6% | 226,800 |
| 2025/07/09 | 1,791 | 1,808 | 1,791 | 1,795 | +22 | +1.2% | 236,400 |
| 2025/07/08 | 1,763 | 1,781 | 1,752 | 1,773 | +19 | +1.1% | 215,700 |
| 2025/07/07 | 1,748 | 1,762 | 1,748 | 1,754 | +12 | +0.7% | 182,800 |
| 2025/07/04 | 1,803 | 1,803 | 1,736 | 1,742 | -44 | -2.5% | 258,500 |
| 2025/07/03 | 1,764 | 1,795 | 1,763 | 1,786 | +46 | +2.6% | 296,200 |
| 2025/07/02 | 1,749 | 1,783 | 1,740 | 1,740 | +4 | +0.2% | 348,200 |
| 2025/07/01 | 1,714 | 1,740 | 1,708 | 1,736 | -4 | -0.2% | 189,100 |
| 2025/06/30 | 1,737 | 1,769 | 1,732 | 1,740 | +22 | +1.3% | 323,700 |
| 2025/06/27 | 1,697 | 1,727 | 1,692 | 1,718 | +35 | +2.1% | 240,500 |
| 2025/06/26 | 1,660 | 1,686 | 1,658 | 1,683 | +16 | +1% | 185,000 |
| 2025/06/25 | 1,658 | 1,675 | 1,631 | 1,667 | +9 | +0.5% | 140,000 |
| 2025/06/24 | 1,643 | 1,667 | 1,641 | 1,658 | +32 | +2% | 191,300 |
| 2025/06/23 | 1,620 | 1,636 | 1,614 | 1,626 | +8 | +0.5% | 155,900 |
| 2025/06/20 | 1,650 | 1,653 | 1,618 | 1,618 | -32 | -1.9% | 280,600 |
| 2025/06/19 | 1,640 | 1,658 | 1,640 | 1,650 | +6 | +0.4% | 136,800 |
| 2025/06/18 | 1,633 | 1,656 | 1,633 | 1,644 | +17 | +1% | 178,200 |
| 2025/06/17 | 1,621 | 1,637 | 1,614 | 1,627 | +14 | +0.9% | 119,900 |
| 2025/06/16 | 1,590 | 1,616 | 1,589 | 1,613 | +26 | +1.6% | 137,200 |
| 2025/06/13 | 1,620 | 1,625 | 1,587 | 1,587 | -35 | -2.2% | 162,000 |
| 2025/06/12 | 1,630 | 1,633 | 1,609 | 1,622 | -16 | -1% | 147,100 |
| 2025/06/11 | 1,616 | 1,648 | 1,615 | 1,638 | +21 | +1.3% | 172,600 |
| 2025/06/10 | 1,606 | 1,635 | 1,606 | 1,617 | +7 | +0.4% | 172,300 |
| 2025/06/09 | 1,608 | 1,623 | 1,606 | 1,610 | +3 | +0.2% | 142,700 |
| 2025/06/06 | 1,610 | 1,615 | 1,600 | 1,607 | +3 | +0.2% | 132,900 |
| 2025/06/05 | 1,600 | 1,631 | 1,600 | 1,604 | -5 | -0.3% | 174,000 |
| 2025/06/04 | 1,602 | 1,616 | 1,601 | 1,609 | +14 | +0.9% | 123,900 |
| 2025/06/03 | 1,592 | 1,609 | 1,585 | 1,595 | +3 | +0.2% | 277,400 |
| 2025/06/02 | 1,590 | 1,600 | 1,585 | 1,592 | -21 | -1.3% | 171,500 |
| 2025/05/30 | 1,600 | 1,629 | 1,591 | 1,613 | +9 | +0.6% | 311,800 |
| 2025/05/29 | 1,580 | 1,606 | 1,575 | 1,604 | +34 | +2.2% | 241,000 |
| 2025/05/28 | 1,580 | 1,587 | 1,569 | 1,570 | +4 | +0.3% | 367,600 |
| 2025/05/27 | 1,560 | 1,578 | 1,557 | 1,566 | +6 | +0.4% | 237,100 |
| 2025/05/26 | 1,562 | 1,576 | 1,557 | 1,560 | -14 | -0.9% | 200,200 |
| 2025/05/23 | 1,573 | 1,593 | 1,571 | 1,574 | +1 | +0.1% | 306,600 |
| 2025/05/22 | 1,567 | 1,591 | 1,567 | 1,573 | ±0 | ±0% | 188,600 |
| 2025/05/21 | 1,579 | 1,596 | 1,571 | 1,573 | +2 | +0.1% | 244,600 |
| 2025/05/20 | 1,593 | 1,606 | 1,568 | 1,571 | -19 | -1.2% | 215,100 |
1～
50
件表示中 / 5158件
類似銘柄と比較する
現在ご覧いただいている「ＳＨＯＥＩ」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 |
|---|---|---|---|---|---|---|---|---|
| ＳＨＯＥＩ | 185,000円 | -5.2% | -16.6% | 3.19% | 15.63倍 | 3.39倍 |
|
高級ヘルメット製造世界首位、国内生産。サイズ調整等サポート体制に強み。配当性向５０％メド |
| 菱鉛筆 | 209,200円 | +4.7% | +5.8% | 2.29% | 11.84倍 | 0.89倍 |
|
筆記具の代表メーカー。ｕｎｉブランドで著名。ボールペン、サインペンが柱。傘下に独ラミー |
| イトーキ | 229,200円 | +4.7% | +15.0% | 2.84% | 14.15倍 | 2.30倍 |
|
オフィス家具大手、製販一貫体制。収益は上期型。間仕切りや研究施設向け機器も手がける |
| ローランド | 319,500円 | -2.6% | -8.5% | 5.32% | 14.73倍 | 1.81倍 |
|
電子ドラム、ピアノなど電子楽器専業。欧米で高シェア。１４年にＭＢＯで非上場化、２０年再上場 |
| 三井松島 | 587,000円 | +8.1% | -4.1% | 3.92% | 11.31倍 | 1.01倍 |
|
２３年度石炭事業撤退で事業投資会社に転換。飲料ストロー等ニッチ企業をＭ＆Ａで取り込み |
市場注目の銘柄
チャート関連のコラム
