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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 5,610 | 5,610 | 5,470 | 5,500 | -170 | -3% | 184,500 |
| 2022/07/26 | 5,750 | 5,770 | 5,670 | 5,670 | -70 | -1.2% | 80,800 |
| 2022/07/25 | 5,690 | 5,790 | 5,640 | 5,740 | +60 | +1.1% | 95,900 |
| 2022/07/22 | 5,570 | 5,710 | 5,560 | 5,680 | +110 | +2% | 97,900 |
| 2022/07/21 | 5,610 | 5,650 | 5,560 | 5,570 | -80 | -1.4% | 67,000 |
| 2022/07/20 | 5,630 | 5,660 | 5,540 | 5,650 | +100 | +1.8% | 146,300 |
| 2022/07/19 | 5,460 | 5,590 | 5,410 | 5,550 | +120 | +2.2% | 113,500 |
| 2022/07/15 | 5,410 | 5,490 | 5,330 | 5,430 | ±0 | ±0% | 61,800 |
| 2022/07/14 | 5,320 | 5,460 | 5,310 | 5,430 | +50 | +0.9% | 72,100 |
| 2022/07/13 | 5,340 | 5,440 | 5,340 | 5,380 | +10 | +0.2% | 52,800 |
| 2022/07/12 | 5,380 | 5,420 | 5,330 | 5,370 | -10 | -0.2% | 71,900 |
| 2022/07/11 | 5,480 | 5,500 | 5,360 | 5,380 | +20 | +0.4% | 71,900 |
| 2022/07/08 | 5,350 | 5,440 | 5,320 | 5,360 | +30 | +0.6% | 91,300 |
| 2022/07/07 | 5,260 | 5,350 | 5,260 | 5,330 | +90 | +1.7% | 41,800 |
| 2022/07/06 | 5,280 | 5,300 | 5,210 | 5,240 | -70 | -1.3% | 45,800 |
| 2022/07/05 | 5,290 | 5,330 | 5,260 | 5,310 | +50 | +1% | 39,000 |
| 2022/07/04 | 5,330 | 5,350 | 5,230 | 5,260 | +40 | +0.8% | 52,500 |
| 2022/07/01 | 5,280 | 5,350 | 5,210 | 5,220 | -90 | -1.7% | 80,300 |
| 2022/06/30 | 5,360 | 5,410 | 5,310 | 5,310 | -40 | -0.7% | 96,500 |
| 2022/06/29 | 5,340 | 5,370 | 5,290 | 5,350 | ±0 | ±0% | 50,600 |
| 2022/06/28 | 5,230 | 5,350 | 5,180 | 5,350 | +70 | +1.3% | 79,200 |
| 2022/06/27 | 5,310 | 5,310 | 5,170 | 5,280 | +30 | +0.6% | 62,400 |
| 2022/06/24 | 5,110 | 5,260 | 5,110 | 5,250 | +140 | +2.7% | 71,700 |
| 2022/06/23 | 5,080 | 5,150 | 5,070 | 5,110 | +10 | +0.2% | 62,500 |
| 2022/06/22 | 5,170 | 5,180 | 5,070 | 5,100 | +20 | +0.4% | 57,500 |
| 2022/06/21 | 5,050 | 5,110 | 4,995 | 5,080 | +175 | +3.6% | 50,400 |
| 2022/06/20 | 5,050 | 5,050 | 4,830 | 4,905 | -45 | -0.9% | 84,000 |
| 2022/06/17 | 4,905 | 4,980 | 4,865 | 4,950 | -150 | -2.9% | 69,900 |
| 2022/06/16 | 5,120 | 5,150 | 5,070 | 5,100 | +80 | +1.6% | 38,900 |
| 2022/06/15 | 5,040 | 5,080 | 4,995 | 5,020 | +10 | +0.2% | 59,300 |
| 2022/06/14 | 4,975 | 5,010 | 4,885 | 5,010 | -50 | -1% | 101,400 |
| 2022/06/13 | 5,050 | 5,100 | 5,010 | 5,060 | -90 | -1.7% | 62,500 |
| 2022/06/10 | 5,140 | 5,190 | 5,100 | 5,150 | +10 | +0.2% | 53,100 |
| 2022/06/09 | 5,100 | 5,210 | 5,070 | 5,140 | +40 | +0.8% | 76,900 |
| 2022/06/08 | 4,975 | 5,120 | 4,975 | 5,100 | +185 | +3.8% | 90,400 |
| 2022/06/07 | 4,820 | 4,940 | 4,775 | 4,915 | +155 | +3.3% | 51,000 |
| 2022/06/06 | 4,710 | 4,795 | 4,700 | 4,760 | -20 | -0.4% | 48,200 |
| 2022/06/03 | 4,855 | 4,855 | 4,765 | 4,780 | -20 | -0.4% | 64,700 |
| 2022/06/02 | 4,835 | 4,835 | 4,755 | 4,800 | -35 | -0.7% | 50,900 |
| 2022/06/01 | 4,830 | 4,840 | 4,775 | 4,835 | +5 | +0.1% | 54,200 |
| 2022/05/31 | 4,790 | 4,855 | 4,750 | 4,830 | -25 | -0.5% | 120,500 |
| 2022/05/30 | 4,765 | 4,860 | 4,755 | 4,855 | +230 | +5% | 94,300 |
| 2022/05/27 | 4,670 | 4,670 | 4,525 | 4,625 | -10 | -0.2% | 94,300 |
| 2022/05/26 | 4,710 | 4,735 | 4,580 | 4,635 | -25 | -0.5% | 84,600 |
| 2022/05/25 | 4,750 | 4,770 | 4,645 | 4,660 | -160 | -3.3% | 116,700 |
| 2022/05/24 | 4,965 | 4,965 | 4,815 | 4,820 | -180 | -3.6% | 77,000 |
| 2022/05/23 | 4,985 | 5,020 | 4,925 | 5,000 | +45 | +0.9% | 73,600 |
| 2022/05/20 | 4,985 | 5,000 | 4,895 | 4,955 | -45 | -0.9% | 100,700 |
| 2022/05/19 | 4,700 | 5,040 | 4,675 | 5,000 | +235 | +4.9% | 195,000 |
| 2022/05/18 | 4,780 | 4,815 | 4,720 | 4,765 | -20 | -0.4% | 60,000 |
701～
750
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
