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 |
|---|---|---|---|---|---|---|---|
| 2021/02/19 | 4,205 | 4,300 | 4,205 | 4,280 | +55 | +1.3% | 83,800 |
| 2021/02/18 | 4,350 | 4,350 | 4,225 | 4,225 | -85 | -2% | 74,700 |
| 2021/02/17 | 4,350 | 4,370 | 4,290 | 4,310 | -75 | -1.7% | 73,000 |
| 2021/02/16 | 4,360 | 4,445 | 4,340 | 4,385 | +65 | +1.5% | 121,200 |
| 2021/02/15 | 4,280 | 4,360 | 4,260 | 4,320 | +65 | +1.5% | 71,000 |
| 2021/02/12 | 4,230 | 4,255 | 4,195 | 4,255 | +25 | +0.6% | 33,400 |
| 2021/02/10 | 4,275 | 4,280 | 4,165 | 4,230 | -45 | -1.1% | 67,200 |
| 2021/02/09 | 4,235 | 4,275 | 4,170 | 4,275 | +25 | +0.6% | 48,500 |
| 2021/02/08 | 4,135 | 4,330 | 4,135 | 4,250 | +80 | +1.9% | 96,500 |
| 2021/02/05 | 4,055 | 4,235 | 4,045 | 4,170 | +185 | +4.6% | 197,200 |
| 2021/02/04 | 4,070 | 4,085 | 3,985 | 3,985 | -110 | -2.7% | 92,900 |
| 2021/02/03 | 4,100 | 4,145 | 4,080 | 4,095 | -10 | -0.2% | 74,000 |
| 2021/02/02 | 4,115 | 4,180 | 4,060 | 4,105 | +40 | +1% | 92,300 |
| 2021/02/01 | 4,250 | 4,250 | 4,040 | 4,065 | -195 | -4.6% | 180,600 |
| 2021/01/29 | 4,415 | 4,425 | 4,165 | 4,260 | -85 | -2% | 232,600 |
| 2021/01/28 | 4,160 | 4,410 | 4,160 | 4,345 | +95 | +2.2% | 387,000 |
| 2021/01/27 | 4,175 | 4,250 | 4,155 | 4,250 | +95 | +2.3% | 118,500 |
| 2021/01/26 | 4,120 | 4,215 | 4,115 | 4,155 | +5 | +0.1% | 99,500 |
| 2021/01/25 | 4,105 | 4,185 | 4,100 | 4,150 | +75 | +1.8% | 104,300 |
| 2021/01/22 | 4,060 | 4,135 | 4,060 | 4,075 | -30 | -0.7% | 89,500 |
| 2021/01/21 | 4,060 | 4,160 | 4,055 | 4,105 | +45 | +1.1% | 90,500 |
| 2021/01/20 | 4,140 | 4,150 | 4,045 | 4,060 | -60 | -1.5% | 97,500 |
| 2021/01/19 | 4,210 | 4,265 | 4,120 | 4,120 | -65 | -1.6% | 92,700 |
| 2021/01/18 | 4,105 | 4,195 | 4,080 | 4,185 | +95 | +2.3% | 65,200 |
| 2021/01/15 | 4,060 | 4,155 | 4,060 | 4,090 | +45 | +1.1% | 85,000 |
| 2021/01/14 | 4,000 | 4,060 | 3,990 | 4,045 | -15 | -0.4% | 91,300 |
| 2021/01/13 | 3,970 | 4,070 | 3,970 | 4,060 | +20 | +0.5% | 81,100 |
| 2021/01/12 | 4,025 | 4,055 | 3,980 | 4,040 | +35 | +0.9% | 83,100 |
| 2021/01/08 | 3,910 | 4,030 | 3,900 | 4,005 | +95 | +2.4% | 91,700 |
| 2021/01/07 | 3,945 | 3,970 | 3,865 | 3,910 | -50 | -1.3% | 106,800 |
| 2021/01/06 | 4,055 | 4,080 | 3,960 | 3,960 | -110 | -2.7% | 95,000 |
| 2021/01/05 | 4,125 | 4,175 | 4,060 | 4,070 | -40 | -1% | 77,700 |
| 2021/01/04 | 4,120 | 4,195 | 4,090 | 4,110 | -35 | -0.8% | 60,800 |
| 2020/12/30 | 4,150 | 4,180 | 4,070 | 4,145 | -20 | -0.5% | 73,900 |
| 2020/12/29 | 4,145 | 4,205 | 4,110 | 4,165 | +50 | +1.2% | 79,000 |
| 2020/12/28 | 4,140 | 4,140 | 4,075 | 4,115 | +45 | +1.1% | 71,200 |
| 2020/12/25 | 4,030 | 4,160 | 4,020 | 4,070 | +20 | +0.5% | 143,800 |
| 2020/12/24 | 3,975 | 4,090 | 3,935 | 4,050 | +115 | +2.9% | 168,800 |
| 2020/12/23 | 3,880 | 3,980 | 3,820 | 3,935 | +250 | +6.8% | 222,900 |
| 2020/12/22 | 3,675 | 3,715 | 3,620 | 3,685 | -15 | -0.4% | 83,500 |
| 2020/12/21 | 3,660 | 3,700 | 3,640 | 3,700 | +45 | +1.2% | 47,800 |
| 2020/12/18 | 3,630 | 3,665 | 3,610 | 3,655 | -5 | -0.1% | 103,800 |
| 2020/12/17 | 3,625 | 3,690 | 3,600 | 3,660 | +35 | +1% | 79,900 |
| 2020/12/16 | 3,635 | 3,690 | 3,625 | 3,625 | +15 | +0.4% | 94,900 |
| 2020/12/15 | 3,580 | 3,635 | 3,580 | 3,610 | +30 | +0.8% | 56,900 |
| 2020/12/14 | 3,655 | 3,665 | 3,565 | 3,580 | -75 | -2.1% | 83,100 |
| 2020/12/11 | 3,605 | 3,670 | 3,605 | 3,655 | +10 | +0.3% | 46,000 |
| 2020/12/10 | 3,615 | 3,675 | 3,585 | 3,645 | +25 | +0.7% | 63,400 |
| 2020/12/09 | 3,625 | 3,660 | 3,570 | 3,620 | -75 | -2% | 95,000 |
| 2020/12/08 | 3,630 | 3,695 | 3,550 | 3,695 | +40 | +1.1% | 51,100 |
1051～
1100
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
