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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 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 |
| 2025/05/19 | 1,613 | 1,620 | 1,586 | 1,590 | -37 | -2.3% | 304,900 |
| 2025/05/16 | 1,624 | 1,634 | 1,620 | 1,627 | ±0 | ±0% | 234,400 |
| 2025/05/15 | 1,652 | 1,660 | 1,625 | 1,627 | -43 | -2.6% | 169,300 |
| 2025/05/14 | 1,652 | 1,670 | 1,639 | 1,670 | +16 | +1% | 151,600 |
| 2025/05/13 | 1,661 | 1,667 | 1,626 | 1,654 | +19 | +1.2% | 215,600 |
| 2025/05/12 | 1,630 | 1,642 | 1,622 | 1,635 | +4 | +0.2% | 196,300 |
| 2025/05/09 | 1,649 | 1,649 | 1,614 | 1,631 | +22 | +1.4% | 290,500 |
| 2025/05/08 | 1,631 | 1,645 | 1,595 | 1,609 | -23 | -1.4% | 256,800 |
| 2025/05/07 | 1,633 | 1,647 | 1,630 | 1,632 | +3 | +0.2% | 249,100 |
| 2025/05/02 | 1,662 | 1,665 | 1,609 | 1,629 | -50 | -3% | 357,100 |
| 2025/05/01 | 1,650 | 1,685 | 1,650 | 1,679 | +7 | +0.4% | 173,700 |
| 2025/04/30 | 1,687 | 1,690 | 1,649 | 1,672 | -24 | -1.4% | 296,000 |
| 2025/04/28 | 1,680 | 1,704 | 1,665 | 1,696 | -24 | -1.4% | 864,900 |
| 2025/04/25 | 1,713 | 1,728 | 1,686 | 1,720 | +22 | +1.3% | 297,500 |
| 2025/04/24 | 1,690 | 1,714 | 1,684 | 1,698 | +31 | +1.9% | 299,600 |
51～
100
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
