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 |
|---|---|---|---|---|---|---|---|
| 2021/10/01 | 4,950 | 4,995 | 4,730 | 4,845 | -195 | -3.9% | 144,500 |
| 2021/09/30 | 4,950 | 5,050 | 4,910 | 5,040 | +105 | +2.1% | 59,500 |
| 2021/09/29 | 4,890 | 4,935 | 4,865 | 4,935 | -30 | -0.6% | 77,000 |
| 2021/09/28 | 5,130 | 5,130 | 4,905 | 4,965 | -145 | -2.8% | 154,400 |
| 2021/09/27 | 5,200 | 5,200 | 5,060 | 5,110 | -100 | -1.9% | 100,200 |
| 2021/09/24 | 5,290 | 5,300 | 5,160 | 5,210 | +30 | +0.6% | 71,500 |
| 2021/09/22 | 5,240 | 5,240 | 5,160 | 5,180 | -70 | -1.3% | 63,200 |
| 2021/09/21 | 5,240 | 5,300 | 5,170 | 5,250 | -140 | -2.6% | 121,800 |
| 2021/09/17 | 5,320 | 5,400 | 5,270 | 5,390 | +40 | +0.7% | 56,900 |
| 2021/09/16 | 5,350 | 5,380 | 5,300 | 5,350 | ±0 | ±0% | 59,600 |
| 2021/09/15 | 5,310 | 5,380 | 5,280 | 5,350 | -60 | -1.1% | 65,800 |
| 2021/09/14 | 5,260 | 5,410 | 5,250 | 5,410 | +180 | +3.4% | 52,200 |
| 2021/09/13 | 5,150 | 5,230 | 5,070 | 5,230 | +110 | +2.1% | 70,300 |
| 2021/09/10 | 5,070 | 5,130 | 5,010 | 5,120 | +50 | +1% | 71,100 |
| 2021/09/09 | 5,040 | 5,070 | 4,970 | 5,070 | -40 | -0.8% | 100,600 |
| 2021/09/08 | 5,130 | 5,150 | 5,050 | 5,110 | -30 | -0.6% | 71,800 |
| 2021/09/07 | 5,150 | 5,190 | 5,080 | 5,140 | +10 | +0.2% | 76,000 |
| 2021/09/06 | 5,010 | 5,150 | 4,990 | 5,130 | +190 | +3.8% | 107,800 |
| 2021/09/03 | 5,000 | 5,040 | 4,885 | 4,940 | +25 | +0.5% | 142,000 |
| 2021/09/02 | 4,850 | 4,935 | 4,820 | 4,915 | +95 | +2% | 75,300 |
| 2021/09/01 | 4,760 | 4,820 | 4,745 | 4,820 | -10 | -0.2% | 75,200 |
| 2021/08/31 | 4,800 | 4,855 | 4,795 | 4,830 | -25 | -0.5% | 51,000 |
| 2021/08/30 | 4,810 | 4,900 | 4,810 | 4,855 | +90 | +1.9% | 67,400 |
| 2021/08/27 | 4,710 | 4,795 | 4,685 | 4,765 | +70 | +1.5% | 50,000 |
| 2021/08/26 | 4,615 | 4,700 | 4,615 | 4,695 | +50 | +1.1% | 36,500 |
| 2021/08/25 | 4,595 | 4,645 | 4,585 | 4,645 | +35 | +0.8% | 48,000 |
| 2021/08/24 | 4,520 | 4,620 | 4,515 | 4,610 | +60 | +1.3% | 54,200 |
| 2021/08/23 | 4,495 | 4,570 | 4,465 | 4,550 | +90 | +2% | 67,400 |
| 2021/08/20 | 4,580 | 4,635 | 4,435 | 4,460 | -110 | -2.4% | 54,500 |
| 2021/08/19 | 4,550 | 4,650 | 4,540 | 4,570 | -20 | -0.4% | 42,900 |
| 2021/08/18 | 4,625 | 4,645 | 4,555 | 4,590 | -35 | -0.8% | 30,200 |
| 2021/08/17 | 4,610 | 4,715 | 4,610 | 4,625 | +30 | +0.7% | 69,300 |
| 2021/08/16 | 4,705 | 4,735 | 4,555 | 4,595 | -180 | -3.8% | 110,300 |
| 2021/08/13 | 4,740 | 4,820 | 4,710 | 4,775 | -10 | -0.2% | 79,600 |
| 2021/08/12 | 4,855 | 4,895 | 4,740 | 4,785 | -60 | -1.2% | 81,400 |
| 2021/08/11 | 4,800 | 4,865 | 4,765 | 4,845 | +10 | +0.2% | 87,300 |
| 2021/08/10 | 4,820 | 4,875 | 4,795 | 4,835 | -30 | -0.6% | 58,200 |
| 2021/08/06 | 4,850 | 4,870 | 4,775 | 4,865 | +120 | +2.5% | 101,500 |
| 2021/08/05 | 4,590 | 4,745 | 4,560 | 4,745 | +90 | +1.9% | 52,600 |
| 2021/08/04 | 4,680 | 4,685 | 4,600 | 4,655 | -60 | -1.3% | 54,900 |
| 2021/08/03 | 4,800 | 4,800 | 4,705 | 4,715 | -50 | -1% | 78,600 |
| 2021/08/02 | 4,660 | 4,780 | 4,605 | 4,765 | +205 | +4.5% | 134,500 |
| 2021/07/30 | 4,450 | 4,625 | 4,440 | 4,560 | +40 | +0.9% | 211,200 |
| 2021/07/29 | 4,600 | 4,760 | 4,425 | 4,520 | +175 | +4% | 452,800 |
| 2021/07/28 | 4,340 | 4,380 | 4,270 | 4,345 | -35 | -0.8% | 133,300 |
| 2021/07/27 | 4,370 | 4,395 | 4,325 | 4,380 | +20 | +0.5% | 63,300 |
| 2021/07/26 | 4,300 | 4,365 | 4,275 | 4,360 | +140 | +3.3% | 76,100 |
| 2021/07/21 | 4,170 | 4,255 | 4,155 | 4,220 | +130 | +3.2% | 54,700 |
| 2021/07/20 | 4,180 | 4,210 | 4,075 | 4,090 | -135 | -3.2% | 77,500 |
| 2021/07/19 | 4,265 | 4,320 | 4,225 | 4,225 | -80 | -1.9% | 75,500 |
901～
950
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
