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 |
|---|---|---|---|---|---|---|---|
| 2025/04/23 | 1,673 | 1,679 | 1,664 | 1,667 | +28 | +1.7% | 231,300 |
| 2025/04/22 | 1,626 | 1,649 | 1,622 | 1,639 | +7 | +0.4% | 185,400 |
| 2025/04/21 | 1,650 | 1,663 | 1,625 | 1,632 | -34 | -2% | 127,800 |
| 2025/04/18 | 1,626 | 1,678 | 1,623 | 1,666 | +51 | +3.2% | 242,900 |
| 2025/04/17 | 1,578 | 1,625 | 1,576 | 1,615 | +22 | +1.4% | 168,200 |
| 2025/04/16 | 1,591 | 1,598 | 1,576 | 1,593 | -4 | -0.3% | 154,000 |
| 2025/04/15 | 1,576 | 1,597 | 1,575 | 1,597 | +18 | +1.1% | 92,700 |
| 2025/04/14 | 1,590 | 1,599 | 1,574 | 1,579 | +9 | +0.6% | 193,800 |
| 2025/04/11 | 1,562 | 1,570 | 1,502 | 1,570 | -10 | -0.6% | 200,700 |
| 2025/04/10 | 1,611 | 1,611 | 1,562 | 1,580 | +71 | +4.7% | 187,800 |
| 2025/04/09 | 1,520 | 1,527 | 1,483 | 1,509 | -37 | -2.4% | 282,800 |
| 2025/04/08 | 1,517 | 1,556 | 1,507 | 1,546 | +88 | +6% | 219,200 |
| 2025/04/07 | 1,461 | 1,497 | 1,428 | 1,458 | -105 | -6.7% | 371,100 |
| 2025/04/04 | 1,588 | 1,591 | 1,540 | 1,563 | -65 | -4% | 369,400 |
| 2025/04/03 | 1,611 | 1,641 | 1,605 | 1,628 | -38 | -2.3% | 462,500 |
| 2025/04/02 | 1,692 | 1,695 | 1,664 | 1,666 | -26 | -1.5% | 226,500 |
| 2025/04/01 | 1,713 | 1,717 | 1,684 | 1,692 | -7 | -0.4% | 256,700 |
| 2025/03/31 | 1,760 | 1,766 | 1,699 | 1,699 | -76 | -4.3% | 355,500 |
| 2025/03/28 | 1,784 | 1,793 | 1,771 | 1,775 | -15 | -0.8% | 217,900 |
| 2025/03/27 | 1,794 | 1,804 | 1,785 | 1,790 | -12 | -0.7% | 212,200 |
| 2025/03/26 | 1,802 | 1,805 | 1,790 | 1,802 | +3 | +0.2% | 206,400 |
| 2025/03/25 | 1,801 | 1,806 | 1,779 | 1,799 | +10 | +0.6% | 163,200 |
| 2025/03/24 | 1,803 | 1,804 | 1,778 | 1,789 | -14 | -0.8% | 225,000 |
| 2025/03/21 | 1,815 | 1,819 | 1,803 | 1,803 | -19 | -1% | 307,900 |
| 2025/03/19 | 1,805 | 1,827 | 1,802 | 1,822 | +15 | +0.8% | 200,000 |
| 2025/03/18 | 1,810 | 1,829 | 1,802 | 1,807 | +2 | +0.1% | 241,700 |
| 2025/03/17 | 1,802 | 1,813 | 1,795 | 1,805 | +11 | +0.6% | 180,000 |
| 2025/03/14 | 1,767 | 1,805 | 1,762 | 1,794 | -6 | -0.3% | 216,300 |
| 2025/03/13 | 1,800 | 1,821 | 1,794 | 1,800 | -14 | -0.8% | 251,300 |
| 2025/03/12 | 1,820 | 1,826 | 1,804 | 1,814 | +4 | +0.2% | 255,600 |
| 2025/03/11 | 1,818 | 1,833 | 1,796 | 1,810 | -16 | -0.9% | 348,200 |
| 2025/03/10 | 1,845 | 1,845 | 1,823 | 1,826 | -14 | -0.8% | 182,100 |
| 2025/03/07 | 1,840 | 1,847 | 1,822 | 1,840 | -11 | -0.6% | 228,300 |
| 2025/03/06 | 1,855 | 1,865 | 1,828 | 1,851 | +9 | +0.5% | 209,600 |
| 2025/03/05 | 1,826 | 1,851 | 1,820 | 1,842 | ±0 | ±0% | 171,300 |
| 2025/03/04 | 1,820 | 1,845 | 1,818 | 1,842 | -1 | -0.1% | 189,800 |
| 2025/03/03 | 1,838 | 1,853 | 1,832 | 1,843 | +13 | +0.7% | 115,700 |
| 2025/02/28 | 1,852 | 1,856 | 1,828 | 1,830 | -30 | -1.6% | 212,800 |
| 2025/02/27 | 1,880 | 1,888 | 1,860 | 1,860 | -17 | -0.9% | 151,900 |
| 2025/02/26 | 1,880 | 1,889 | 1,853 | 1,877 | -3 | -0.2% | 151,300 |
| 2025/02/25 | 1,880 | 1,893 | 1,872 | 1,880 | -5 | -0.3% | 171,300 |
| 2025/02/21 | 1,914 | 1,914 | 1,882 | 1,885 | -35 | -1.8% | 207,500 |
| 2025/02/20 | 1,945 | 1,950 | 1,906 | 1,920 | -29 | -1.5% | 136,100 |
| 2025/02/19 | 1,935 | 1,949 | 1,920 | 1,949 | +9 | +0.5% | 121,900 |
| 2025/02/18 | 1,939 | 1,945 | 1,916 | 1,940 | -11 | -0.6% | 169,500 |
| 2025/02/17 | 1,971 | 1,977 | 1,949 | 1,951 | -23 | -1.2% | 144,000 |
| 2025/02/14 | 1,976 | 1,988 | 1,968 | 1,974 | -2 | -0.1% | 129,400 |
| 2025/02/13 | 2,001 | 2,015 | 1,976 | 1,976 | -22 | -1.1% | 123,900 |
| 2025/02/12 | 2,040 | 2,042 | 1,981 | 1,998 | -24 | -1.2% | 150,300 |
| 2025/02/10 | 2,040 | 2,072 | 2,018 | 2,022 | -20 | -1% | 125,100 |
101～
150
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
