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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 5,190 | 5,190 | 5,110 | 5,140 | -40 | -0.8% | 50,400 |
| 2022/12/21 | 5,310 | 5,340 | 5,130 | 5,180 | -80 | -1.5% | 132,500 |
| 2022/12/20 | 5,480 | 5,480 | 5,220 | 5,260 | -190 | -3.5% | 92,700 |
| 2022/12/19 | 5,400 | 5,480 | 5,380 | 5,450 | +30 | +0.6% | 36,000 |
| 2022/12/16 | 5,430 | 5,480 | 5,420 | 5,420 | -70 | -1.3% | 55,600 |
| 2022/12/15 | 5,480 | 5,540 | 5,470 | 5,490 | +10 | +0.2% | 21,200 |
| 2022/12/14 | 5,460 | 5,490 | 5,440 | 5,480 | +60 | +1.1% | 29,800 |
| 2022/12/13 | 5,550 | 5,590 | 5,420 | 5,420 | -120 | -2.2% | 70,600 |
| 2022/12/12 | 5,550 | 5,630 | 5,530 | 5,540 | -10 | -0.2% | 72,000 |
| 2022/12/09 | 5,450 | 5,590 | 5,450 | 5,550 | +70 | +1.3% | 72,900 |
| 2022/12/08 | 5,500 | 5,500 | 5,410 | 5,480 | +20 | +0.4% | 76,300 |
| 2022/12/07 | 5,400 | 5,500 | 5,390 | 5,460 | +30 | +0.6% | 60,100 |
| 2022/12/06 | 5,400 | 5,450 | 5,390 | 5,430 | ±0 | ±0% | 44,000 |
| 2022/12/05 | 5,430 | 5,460 | 5,390 | 5,430 | ±0 | ±0% | 45,500 |
| 2022/12/02 | 5,540 | 5,540 | 5,400 | 5,430 | -140 | -2.5% | 77,900 |
| 2022/12/01 | 5,600 | 5,600 | 5,520 | 5,570 | +30 | +0.5% | 76,000 |
| 2022/11/30 | 5,400 | 5,580 | 5,400 | 5,540 | +140 | +2.6% | 124,500 |
| 2022/11/29 | 5,450 | 5,460 | 5,400 | 5,400 | -90 | -1.6% | 44,200 |
| 2022/11/28 | 5,500 | 5,520 | 5,460 | 5,490 | -70 | -1.3% | 69,100 |
| 2022/11/25 | 5,620 | 5,630 | 5,540 | 5,560 | -80 | -1.4% | 77,400 |
| 2022/11/24 | 5,650 | 5,700 | 5,620 | 5,640 | -110 | -1.9% | 89,400 |
| 2022/11/22 | 5,830 | 5,880 | 5,730 | 5,750 | -50 | -0.9% | 101,300 |
| 2022/11/21 | 5,740 | 5,800 | 5,710 | 5,800 | +100 | +1.8% | 88,200 |
| 2022/11/18 | 5,700 | 5,730 | 5,660 | 5,700 | +60 | +1.1% | 105,600 |
| 2022/11/17 | 5,780 | 5,790 | 5,560 | 5,640 | -190 | -3.3% | 138,500 |
| 2022/11/16 | 5,650 | 5,910 | 5,570 | 5,830 | +240 | +4.3% | 265,800 |
| 2022/11/15 | 5,610 | 5,690 | 5,550 | 5,590 | +10 | +0.2% | 220,000 |
| 2022/11/14 | 5,600 | 5,630 | 5,550 | 5,580 | -20 | -0.4% | 77,900 |
| 2022/11/11 | 5,640 | 5,640 | 5,550 | 5,600 | +130 | +2.4% | 63,000 |
| 2022/11/10 | 5,520 | 5,560 | 5,460 | 5,470 | -110 | -2% | 51,200 |
| 2022/11/09 | 5,650 | 5,680 | 5,570 | 5,580 | -20 | -0.4% | 46,800 |
| 2022/11/08 | 5,440 | 5,640 | 5,440 | 5,600 | +150 | +2.8% | 78,200 |
| 2022/11/07 | 5,430 | 5,470 | 5,370 | 5,450 | +50 | +0.9% | 48,200 |
| 2022/11/04 | 5,410 | 5,430 | 5,370 | 5,400 | -60 | -1.1% | 55,100 |
| 2022/11/02 | 5,420 | 5,500 | 5,420 | 5,460 | ±0 | ±0% | 53,600 |
| 2022/11/01 | 5,450 | 5,490 | 5,420 | 5,460 | -30 | -0.5% | 44,900 |
| 2022/10/31 | 5,500 | 5,520 | 5,410 | 5,490 | +80 | +1.5% | 81,200 |
| 2022/10/28 | 5,370 | 5,460 | 5,330 | 5,410 | -20 | -0.4% | 165,900 |
| 2022/10/27 | 5,420 | 5,450 | 5,390 | 5,430 | ±0 | ±0% | 49,500 |
| 2022/10/26 | 5,440 | 5,490 | 5,370 | 5,430 | +10 | +0.2% | 52,800 |
| 2022/10/25 | 5,450 | 5,490 | 5,420 | 5,420 | -30 | -0.6% | 48,900 |
| 2022/10/24 | 5,400 | 5,490 | 5,380 | 5,450 | +150 | +2.8% | 57,800 |
| 2022/10/21 | 5,300 | 5,380 | 5,300 | 5,300 | -50 | -0.9% | 46,800 |
| 2022/10/20 | 5,420 | 5,480 | 5,340 | 5,350 | -150 | -2.7% | 86,400 |
| 2022/10/19 | 5,500 | 5,500 | 5,440 | 5,500 | +50 | +0.9% | 42,300 |
| 2022/10/18 | 5,470 | 5,480 | 5,420 | 5,450 | +50 | +0.9% | 47,800 |
| 2022/10/17 | 5,500 | 5,500 | 5,390 | 5,400 | -120 | -2.2% | 61,400 |
| 2022/10/14 | 5,540 | 5,570 | 5,480 | 5,520 | +100 | +1.8% | 66,500 |
| 2022/10/13 | 5,430 | 5,430 | 5,360 | 5,420 | -10 | -0.2% | 58,200 |
| 2022/10/12 | 5,430 | 5,470 | 5,400 | 5,430 | +40 | +0.7% | 65,400 |
601～
650
件表示中 / 5122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 | 160,700円 | -5.2% | -16.6% | 3.67% | 13.58倍 | 2.95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 |
| イトーキ | 204,900円 | +4.7% | +15.0% | 3.17% | 12.65倍 | 2.06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 | 333,000円 | -2.6% | -8.5% | 5.11% | 15.36倍 | 1.89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 |
| トランザクショ | 250,800円 | +11.4% | +5.9% | 2.19% | 18.48倍 | 3.80倍 |
|
デザイン雑貨、エコ雑貨等の企画販売。生産は外部に委託、プリント加工の一部は自社で担う |
| フルヤ金属 | 260,200円 | +17.8% | +12.3% | 3.69% | 7.61倍 | 1.03倍 |
|
結晶製造容器（るつぼ）、ターゲットなど製造。プラチナ、イリジウム使った金属加工に強み |
市場注目の銘柄
チャート関連のコラム
