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 |
|---|---|---|---|---|---|---|---|
| 2020/12/07 | 3,705 | 3,735 | 3,635 | 3,655 | -40 | -1.1% | 59,000 |
| 2020/12/04 | 3,680 | 3,715 | 3,620 | 3,695 | +10 | +0.3% | 72,700 |
| 2020/12/03 | 3,775 | 3,785 | 3,645 | 3,685 | -110 | -2.9% | 139,900 |
| 2020/12/02 | 3,670 | 3,810 | 3,605 | 3,795 | +150 | +4.1% | 239,700 |
| 2020/12/01 | 3,605 | 3,660 | 3,530 | 3,645 | +40 | +1.1% | 191,700 |
| 2020/11/30 | 3,545 | 3,620 | 3,465 | 3,605 | +85 | +2.4% | 252,200 |
| 2020/11/27 | 3,500 | 3,535 | 3,445 | 3,520 | +25 | +0.7% | 180,500 |
| 2020/11/26 | 3,515 | 3,520 | 3,435 | 3,495 | -50 | -1.4% | 152,100 |
| 2020/11/25 | 3,495 | 3,570 | 3,435 | 3,545 | +45 | +1.3% | 273,500 |
| 2020/11/24 | 3,570 | 3,620 | 3,490 | 3,500 | ±0 | ±0% | 195,300 |
| 2020/11/20 | 3,380 | 3,545 | 3,360 | 3,500 | +130 | +3.9% | 262,000 |
| 2020/11/19 | 3,400 | 3,415 | 3,315 | 3,370 | -70 | -2% | 245,200 |
| 2020/11/18 | 3,490 | 3,505 | 3,410 | 3,440 | -110 | -3.1% | 174,600 |
| 2020/11/17 | 3,595 | 3,640 | 3,465 | 3,550 | -10 | -0.3% | 151,000 |
| 2020/11/16 | 3,480 | 3,685 | 3,415 | 3,560 | +60 | +1.7% | 228,800 |
| 2020/11/13 | 3,210 | 3,575 | 3,140 | 3,500 | +295 | +9.2% | 234,000 |
| 2020/11/12 | 3,150 | 3,215 | 3,110 | 3,205 | +55 | +1.7% | 65,900 |
| 2020/11/11 | 3,215 | 3,215 | 3,125 | 3,150 | -10 | -0.3% | 68,600 |
| 2020/11/10 | 3,285 | 3,310 | 3,135 | 3,160 | -80 | -2.5% | 94,800 |
| 2020/11/09 | 3,250 | 3,310 | 3,210 | 3,240 | -5 | -0.2% | 61,500 |
| 2020/11/06 | 3,240 | 3,260 | 3,165 | 3,245 | +30 | +0.9% | 46,000 |
| 2020/11/05 | 3,200 | 3,235 | 3,140 | 3,215 | +15 | +0.5% | 90,100 |
| 2020/11/04 | 3,225 | 3,240 | 3,135 | 3,200 | -25 | -0.8% | 89,500 |
| 2020/11/02 | 3,200 | 3,280 | 3,190 | 3,225 | +45 | +1.4% | 41,200 |
| 2020/10/30 | 3,240 | 3,245 | 3,155 | 3,180 | -80 | -2.5% | 59,400 |
| 2020/10/29 | 3,220 | 3,270 | 3,180 | 3,260 | -10 | -0.3% | 51,700 |
| 2020/10/28 | 3,080 | 3,280 | 3,080 | 3,270 | +155 | +5% | 140,300 |
| 2020/10/27 | 3,120 | 3,120 | 3,035 | 3,115 | -10 | -0.3% | 55,300 |
| 2020/10/26 | 3,100 | 3,125 | 3,075 | 3,125 | -10 | -0.3% | 36,400 |
| 2020/10/23 | 3,150 | 3,200 | 3,110 | 3,135 | ±0 | ±0% | 33,600 |
| 2020/10/22 | 3,130 | 3,140 | 3,085 | 3,135 | -45 | -1.4% | 55,100 |
| 2020/10/21 | 3,225 | 3,225 | 3,160 | 3,180 | +10 | +0.3% | 51,100 |
| 2020/10/20 | 3,145 | 3,225 | 3,140 | 3,170 | +15 | +0.5% | 56,700 |
| 2020/10/19 | 3,090 | 3,170 | 3,090 | 3,155 | +50 | +1.6% | 43,400 |
| 2020/10/16 | 3,115 | 3,125 | 3,080 | 3,105 | -10 | -0.3% | 46,500 |
| 2020/10/15 | 3,215 | 3,215 | 3,075 | 3,115 | -65 | -2% | 79,100 |
| 2020/10/14 | 3,150 | 3,185 | 3,145 | 3,180 | +5 | +0.2% | 53,900 |
| 2020/10/13 | 3,210 | 3,210 | 3,140 | 3,175 | -30 | -0.9% | 42,000 |
| 2020/10/12 | 3,220 | 3,235 | 3,175 | 3,205 | +10 | +0.3% | 53,900 |
| 2020/10/09 | 3,165 | 3,200 | 3,110 | 3,195 | -40 | -1.2% | 102,700 |
| 2020/10/08 | 3,275 | 3,280 | 3,165 | 3,235 | -15 | -0.5% | 133,300 |
| 2020/10/07 | 3,265 | 3,300 | 3,210 | 3,250 | -50 | -1.5% | 121,100 |
| 2020/10/06 | 3,390 | 3,420 | 3,270 | 3,300 | -95 | -2.8% | 102,700 |
| 2020/10/05 | 3,385 | 3,425 | 3,365 | 3,395 | +5 | +0.1% | 75,300 |
| 2020/10/02 | 3,420 | 3,490 | 3,330 | 3,390 | - | - | 106,400 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,570 | 3,580 | 3,490 | 3,490 | -75 | -2.1% | 89,200 |
| 2020/09/29 | 3,580 | 3,605 | 3,500 | 3,565 | -35 | -1% | 73,800 |
| 2020/09/28 | 3,515 | 3,600 | 3,490 | 3,600 | +130 | +3.7% | 101,100 |
| 2020/09/25 | 3,460 | 3,520 | 3,435 | 3,470 | -15 | -0.4% | 98,900 |
1101～
1150
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
