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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,871 | 1,875 | 1,850 | 1,856 | +4 | +0.2% | 230,100 |
| 2025/09/17 | 1,865 | 1,866 | 1,847 | 1,852 | -20 | -1.1% | 136,300 |
| 2025/09/16 | 1,840 | 1,886 | 1,834 | 1,872 | +26 | +1.4% | 193,900 |
| 2025/09/12 | 1,851 | 1,864 | 1,846 | 1,846 | -1 | -0.1% | 170,100 |
| 2025/09/11 | 1,869 | 1,869 | 1,839 | 1,847 | -30 | -1.6% | 167,800 |
| 2025/09/10 | 1,884 | 1,888 | 1,875 | 1,877 | -14 | -0.7% | 146,100 |
| 2025/09/09 | 1,886 | 1,904 | 1,872 | 1,891 | +21 | +1.1% | 184,400 |
| 2025/09/08 | 1,869 | 1,873 | 1,856 | 1,870 | +19 | +1% | 123,600 |
| 2025/09/05 | 1,856 | 1,873 | 1,849 | 1,851 | +9 | +0.5% | 157,400 |
| 2025/09/04 | 1,844 | 1,854 | 1,831 | 1,842 | -4 | -0.2% | 141,200 |
| 2025/09/03 | 1,835 | 1,861 | 1,835 | 1,846 | +17 | +0.9% | 146,800 |
| 2025/09/02 | 1,842 | 1,858 | 1,824 | 1,829 | -7 | -0.4% | 176,700 |
| 2025/09/01 | 1,840 | 1,853 | 1,818 | 1,836 | -17 | -0.9% | 177,200 |
| 2025/08/29 | 1,828 | 1,860 | 1,826 | 1,853 | +25 | +1.4% | 332,700 |
| 2025/08/28 | 1,825 | 1,835 | 1,821 | 1,828 | ±0 | ±0% | 163,000 |
| 2025/08/27 | 1,845 | 1,846 | 1,827 | 1,828 | -14 | -0.8% | 169,600 |
| 2025/08/26 | 1,880 | 1,880 | 1,842 | 1,842 | -46 | -2.4% | 250,600 |
| 2025/08/25 | 1,856 | 1,900 | 1,853 | 1,888 | +36 | +1.9% | 174,200 |
| 2025/08/22 | 1,853 | 1,859 | 1,837 | 1,852 | -1 | -0.1% | 108,700 |
| 2025/08/21 | 1,853 | 1,862 | 1,825 | 1,853 | -12 | -0.6% | 184,600 |
| 2025/08/20 | 1,876 | 1,887 | 1,862 | 1,865 | -20 | -1.1% | 180,300 |
| 2025/08/19 | 1,869 | 1,894 | 1,851 | 1,885 | +23 | +1.2% | 232,100 |
| 2025/08/18 | 1,855 | 1,871 | 1,828 | 1,862 | -1 | -0.1% | 251,400 |
| 2025/08/15 | 1,861 | 1,869 | 1,845 | 1,863 | +27 | +1.5% | 129,800 |
| 2025/08/14 | 1,865 | 1,878 | 1,836 | 1,836 | -32 | -1.7% | 201,200 |
| 2025/08/13 | 1,832 | 1,870 | 1,824 | 1,868 | +38 | +2.1% | 203,100 |
| 2025/08/12 | 1,839 | 1,842 | 1,823 | 1,830 | -8 | -0.4% | 184,400 |
| 2025/08/08 | 1,818 | 1,847 | 1,815 | 1,838 | +27 | +1.5% | 122,500 |
| 2025/08/07 | 1,796 | 1,828 | 1,792 | 1,811 | +9 | +0.5% | 170,900 |
| 2025/08/06 | 1,795 | 1,821 | 1,788 | 1,802 | +9 | +0.5% | 124,500 |
| 2025/08/05 | 1,797 | 1,812 | 1,788 | 1,793 | -1 | -0.1% | 138,500 |
| 2025/08/04 | 1,786 | 1,806 | 1,779 | 1,794 | -27 | -1.5% | 169,000 |
| 2025/08/01 | 1,824 | 1,835 | 1,799 | 1,821 | +9 | +0.5% | 218,800 |
| 2025/07/31 | 1,879 | 1,886 | 1,794 | 1,812 | -37 | -2% | 444,400 |
| 2025/07/30 | 1,826 | 1,860 | 1,824 | 1,849 | +12 | +0.7% | 213,000 |
| 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 |
1～
50
件表示中 / 5193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 | 185,600円 | -5.2% | -16.6% | 3.18% | 15.68倍 | 3.41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 | 217,100円 | +2.5% | -16.6% | 2.40% | 16.85倍 | 0.92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 |
| 前田工繊 | 188,500円 | +5.3% | -10.3% | 1.49% | 16.63倍 | 1.85倍 |
|
河川、道路補強等の防災用建築・土木資材の大手。産業資材、自動車ホイールも柱。Ｍ＆Ａ注力 |
| ローランド | 343,500円 | -2.6% | -8.5% | 4.95% | 15.87倍 | 2.28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 | 656,000円 | +8.1% | -4.1% | 3.51% | 8.85倍 | 0.79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
