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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 4,230 | 4,340 | 4,220 | 4,305 | +40 | +0.9% | 60,900 |
| 2021/07/15 | 4,325 | 4,350 | 4,265 | 4,265 | -50 | -1.2% | 67,200 |
| 2021/07/14 | 4,250 | 4,325 | 4,230 | 4,315 | +80 | +1.9% | 43,300 |
| 2021/07/13 | 4,280 | 4,300 | 4,200 | 4,235 | -20 | -0.5% | 57,800 |
| 2021/07/12 | 4,245 | 4,290 | 4,205 | 4,255 | +80 | +1.9% | 70,100 |
| 2021/07/09 | 4,080 | 4,180 | 4,080 | 4,175 | ±0 | ±0% | 86,500 |
| 2021/07/08 | 4,140 | 4,195 | 4,130 | 4,175 | +10 | +0.2% | 89,700 |
| 2021/07/07 | 4,120 | 4,165 | 4,105 | 4,165 | ±0 | ±0% | 57,500 |
| 2021/07/06 | 4,230 | 4,230 | 4,145 | 4,165 | -15 | -0.4% | 25,100 |
| 2021/07/05 | 4,195 | 4,205 | 4,155 | 4,180 | -20 | -0.5% | 30,600 |
| 2021/07/02 | 4,195 | 4,250 | 4,150 | 4,200 | +45 | +1.1% | 63,000 |
| 2021/07/01 | 4,155 | 4,195 | 4,145 | 4,155 | -40 | -1% | 63,500 |
| 2021/06/30 | 4,050 | 4,215 | 4,050 | 4,195 | +130 | +3.2% | 93,300 |
| 2021/06/29 | 4,020 | 4,065 | 4,015 | 4,065 | -20 | -0.5% | 53,800 |
| 2021/06/28 | 4,105 | 4,105 | 4,005 | 4,085 | -45 | -1.1% | 85,000 |
| 2021/06/25 | 4,130 | 4,165 | 4,105 | 4,130 | -5 | -0.1% | 48,300 |
| 2021/06/24 | 4,130 | 4,155 | 4,115 | 4,135 | -5 | -0.1% | 46,700 |
| 2021/06/23 | 4,105 | 4,165 | 4,095 | 4,140 | +45 | +1.1% | 51,600 |
| 2021/06/22 | 3,980 | 4,135 | 3,965 | 4,095 | +170 | +4.3% | 49,600 |
| 2021/06/21 | 3,985 | 3,985 | 3,905 | 3,925 | -100 | -2.5% | 72,400 |
| 2021/06/18 | 4,145 | 4,155 | 4,010 | 4,025 | -90 | -2.2% | 110,700 |
| 2021/06/17 | 4,095 | 4,195 | 4,085 | 4,115 | +30 | +0.7% | 115,400 |
| 2021/06/16 | 3,950 | 4,085 | 3,950 | 4,085 | +135 | +3.4% | 102,100 |
| 2021/06/15 | 3,885 | 3,970 | 3,875 | 3,950 | +70 | +1.8% | 61,100 |
| 2021/06/14 | 3,885 | 3,925 | 3,875 | 3,880 | +45 | +1.2% | 34,900 |
| 2021/06/11 | 3,860 | 3,870 | 3,730 | 3,835 | -45 | -1.2% | 109,600 |
| 2021/06/10 | 3,885 | 3,930 | 3,880 | 3,880 | -15 | -0.4% | 23,100 |
| 2021/06/09 | 3,970 | 3,980 | 3,890 | 3,895 | -75 | -1.9% | 47,200 |
| 2021/06/08 | 3,930 | 4,000 | 3,930 | 3,970 | +40 | +1% | 43,100 |
| 2021/06/07 | 4,000 | 4,005 | 3,895 | 3,930 | -55 | -1.4% | 62,500 |
| 2021/06/04 | 4,005 | 4,045 | 3,970 | 3,985 | -15 | -0.4% | 45,000 |
| 2021/06/03 | 3,955 | 4,025 | 3,930 | 4,000 | +45 | +1.1% | 47,000 |
| 2021/06/02 | 3,955 | 3,990 | 3,940 | 3,955 | -25 | -0.6% | 40,600 |
| 2021/06/01 | 3,945 | 4,000 | 3,945 | 3,980 | +45 | +1.1% | 50,900 |
| 2021/05/31 | 4,000 | 4,030 | 3,920 | 3,935 | -80 | -2% | 54,600 |
| 2021/05/28 | 4,045 | 4,065 | 3,980 | 4,015 | +40 | +1% | 39,600 |
| 2021/05/27 | 4,020 | 4,030 | 3,970 | 3,975 | +5 | +0.1% | 81,100 |
| 2021/05/26 | 4,050 | 4,055 | 3,925 | 3,970 | -95 | -2.3% | 80,200 |
| 2021/05/25 | 4,135 | 4,135 | 4,025 | 4,065 | -10 | -0.2% | 45,100 |
| 2021/05/24 | 4,030 | 4,120 | 4,030 | 4,075 | +55 | +1.4% | 43,100 |
| 2021/05/21 | 4,015 | 4,050 | 3,975 | 4,020 | +55 | +1.4% | 51,100 |
| 2021/05/20 | 3,850 | 3,965 | 3,850 | 3,965 | +150 | +3.9% | 62,500 |
| 2021/05/19 | 3,850 | 3,850 | 3,770 | 3,815 | -80 | -2.1% | 116,100 |
| 2021/05/18 | 3,905 | 3,930 | 3,890 | 3,895 | -30 | -0.8% | 87,000 |
| 2021/05/17 | 3,975 | 3,990 | 3,925 | 3,925 | +80 | +2.1% | 95,800 |
| 2021/05/14 | 3,840 | 3,885 | 3,835 | 3,845 | +45 | +1.2% | 75,900 |
| 2021/05/13 | 3,810 | 3,855 | 3,780 | 3,800 | -65 | -1.7% | 99,700 |
| 2021/05/12 | 3,955 | 3,995 | 3,840 | 3,865 | -20 | -0.5% | 101,100 |
| 2021/05/11 | 3,985 | 3,995 | 3,865 | 3,885 | -140 | -3.5% | 103,200 |
| 2021/05/10 | 4,065 | 4,065 | 4,015 | 4,025 | -35 | -0.9% | 61,700 |
951～
1000
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
