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 |
|---|---|---|---|---|---|---|---|
| 2025/12/24 | 1,811 | 1,824 | 1,783 | 1,790 | -31 | -1.7% | 88,000 |
| 2025/12/23 | 1,800 | 1,821 | 1,800 | 1,821 | +23 | +1.3% | 121,300 |
| 2025/12/22 | 1,804 | 1,830 | 1,798 | 1,798 | +13 | +0.7% | 225,900 |
| 2025/12/19 | 1,781 | 1,800 | 1,779 | 1,785 | +9 | +0.5% | 309,400 |
| 2025/12/18 | 1,800 | 1,807 | 1,770 | 1,776 | -42 | -2.3% | 273,500 |
| 2025/12/17 | 1,862 | 1,875 | 1,811 | 1,818 | -31 | -1.7% | 241,800 |
| 2025/12/16 | 1,861 | 1,869 | 1,848 | 1,849 | -7 | -0.4% | 267,200 |
| 2025/12/15 | 1,852 | 1,875 | 1,841 | 1,856 | +13 | +0.7% | 216,400 |
| 2025/12/12 | 1,841 | 1,854 | 1,835 | 1,843 | -7 | -0.4% | 200,300 |
| 2025/12/11 | 1,910 | 1,916 | 1,836 | 1,850 | -60 | -3.1% | 178,000 |
| 2025/12/10 | 1,844 | 1,924 | 1,843 | 1,910 | +65 | +3.5% | 284,100 |
| 2025/12/09 | 1,827 | 1,850 | 1,819 | 1,845 | +17 | +0.9% | 207,400 |
| 2025/12/08 | 1,851 | 1,860 | 1,824 | 1,828 | -22 | -1.2% | 201,500 |
| 2025/12/05 | 1,853 | 1,867 | 1,843 | 1,850 | -9 | -0.5% | 185,800 |
| 2025/12/04 | 1,820 | 1,874 | 1,820 | 1,859 | +40 | +2.2% | 205,500 |
| 2025/12/03 | 1,817 | 1,839 | 1,785 | 1,819 | -12 | -0.7% | 254,900 |
| 2025/12/02 | 1,831 | 1,852 | 1,823 | 1,831 | -2 | -0.1% | 185,500 |
| 2025/12/01 | 1,861 | 1,878 | 1,830 | 1,833 | -27 | -1.5% | 176,300 |
| 2025/11/28 | 1,840 | 1,872 | 1,835 | 1,860 | +25 | +1.4% | 209,800 |
| 2025/11/27 | 1,821 | 1,850 | 1,818 | 1,835 | +12 | +0.7% | 229,100 |
| 2025/11/26 | 1,818 | 1,830 | 1,809 | 1,823 | +19 | +1.1% | 168,600 |
| 2025/11/25 | 1,829 | 1,832 | 1,800 | 1,804 | -25 | -1.4% | 174,400 |
| 2025/11/21 | 1,807 | 1,830 | 1,801 | 1,829 | +22 | +1.2% | 234,300 |
| 2025/11/20 | 1,783 | 1,821 | 1,782 | 1,807 | +30 | +1.7% | 230,100 |
| 2025/11/19 | 1,810 | 1,815 | 1,768 | 1,777 | -41 | -2.3% | 230,800 |
| 2025/11/18 | 1,818 | 1,854 | 1,812 | 1,818 | -12 | -0.7% | 355,200 |
| 2025/11/17 | 1,831 | 1,889 | 1,818 | 1,830 | +85 | +4.9% | 669,000 |
| 2025/11/14 | 1,753 | 1,764 | 1,744 | 1,745 | -14 | -0.8% | 264,100 |
| 2025/11/13 | 1,759 | 1,776 | 1,751 | 1,759 | +17 | +1% | 196,900 |
| 2025/11/12 | 1,719 | 1,761 | 1,717 | 1,742 | +31 | +1.8% | 195,700 |
| 2025/11/11 | 1,710 | 1,711 | 1,695 | 1,711 | +7 | +0.4% | 157,900 |
| 2025/11/10 | 1,698 | 1,710 | 1,689 | 1,704 | +14 | +0.8% | 120,100 |
| 2025/11/07 | 1,675 | 1,690 | 1,670 | 1,690 | +10 | +0.6% | 80,100 |
| 2025/11/06 | 1,688 | 1,691 | 1,673 | 1,680 | -2 | -0.1% | 170,200 |
| 2025/11/05 | 1,675 | 1,686 | 1,647 | 1,682 | +5 | +0.3% | 331,200 |
| 2025/11/04 | 1,649 | 1,688 | 1,637 | 1,677 | +38 | +2.3% | 460,300 |
| 2025/10/31 | 1,640 | 1,659 | 1,627 | 1,639 | -2 | -0.1% | 833,400 |
| 2025/10/30 | 1,626 | 1,651 | 1,623 | 1,641 | +11 | +0.7% | 524,600 |
| 2025/10/29 | 1,660 | 1,663 | 1,614 | 1,630 | -38 | -2.3% | 413,300 |
| 2025/10/28 | 1,689 | 1,689 | 1,650 | 1,668 | -21 | -1.2% | 271,500 |
| 2025/10/27 | 1,701 | 1,705 | 1,682 | 1,689 | -6 | -0.4% | 414,700 |
| 2025/10/24 | 1,693 | 1,719 | 1,692 | 1,695 | +9 | +0.5% | 192,800 |
| 2025/10/23 | 1,685 | 1,686 | 1,671 | 1,686 | +4 | +0.2% | 292,500 |
| 2025/10/22 | 1,687 | 1,691 | 1,675 | 1,682 | -3 | -0.2% | 343,800 |
| 2025/10/21 | 1,694 | 1,698 | 1,679 | 1,685 | +1 | +0.1% | 228,400 |
| 2025/10/20 | 1,681 | 1,691 | 1,677 | 1,684 | +9 | +0.5% | 158,200 |
| 2025/10/17 | 1,672 | 1,677 | 1,661 | 1,675 | -3 | -0.2% | 91,400 |
| 2025/10/16 | 1,675 | 1,691 | 1,675 | 1,678 | -6 | -0.4% | 157,200 |
| 2025/10/15 | 1,678 | 1,691 | 1,672 | 1,684 | +32 | +1.9% | 167,500 |
| 2025/10/14 | 1,637 | 1,678 | 1,634 | 1,652 | -23 | -1.4% | 197,900 |
51～
100
件表示中 / 5308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 | 161,700円 | +4.9% | -5.8% | 3.71% | 13.94倍 | 2.57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 |
| ローランド | 389,000円 | +5.4% | +6.4% | 4.37% | 14.25倍 | 2.49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 | 140,500円 | +10.0% | +7.7% | 4.56% | 8.44倍 | 1.01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 |
| 広済堂ＨＤ | 49,900円 | +3.8% | +0.2% | 2.67% | 11.86倍 | 1.32倍 |
|
祖業は印刷。東京２３区内で火葬場併設の総合斎場６カ所運営。人材紹介や資産コンサル事業も |
| トランザクショ | 125,800円 | +7.5% | +4.8% | 2.38% | 17.27倍 | 3.61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 |
市場注目の銘柄
チャート関連のコラム
