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 |
|---|---|---|---|---|---|---|---|
| 2018/11/09 | 4,910 | 4,910 | 4,825 | 4,840 | ±0 | ±0% | 17,200 |
| 2018/11/08 | 4,860 | 4,975 | 4,830 | 4,840 | +50 | +1% | 21,900 |
| 2018/11/07 | 4,725 | 4,855 | 4,645 | 4,790 | +185 | +4% | 38,400 |
| 2018/11/06 | 4,640 | 4,650 | 4,575 | 4,605 | +55 | +1.2% | 12,900 |
| 2018/11/05 | 4,550 | 4,615 | 4,520 | 4,550 | -5 | -0.1% | 21,800 |
| 2018/11/02 | 4,335 | 4,570 | 4,335 | 4,555 | +175 | +4% | 28,100 |
| 2018/11/01 | 4,265 | 4,475 | 4,210 | 4,380 | -25 | -0.6% | 41,900 |
| 2018/10/31 | 4,330 | 4,470 | 4,295 | 4,405 | +5 | +0.1% | 23,500 |
| 2018/10/30 | 4,400 | 4,410 | 4,270 | 4,400 | +325 | +8% | 47,000 |
| 2018/10/29 | 4,135 | 4,165 | 4,055 | 4,075 | +10 | +0.2% | 18,400 |
| 2018/10/26 | 4,065 | 4,120 | 3,970 | 4,065 | +10 | +0.2% | 24,900 |
| 2018/10/25 | 4,125 | 4,170 | 4,035 | 4,055 | -230 | -5.4% | 24,100 |
| 2018/10/24 | 4,245 | 4,305 | 4,185 | 4,285 | +20 | +0.5% | 16,600 |
| 2018/10/23 | 4,345 | 4,370 | 4,260 | 4,265 | -105 | -2.4% | 15,200 |
| 2018/10/22 | 4,260 | 4,410 | 4,235 | 4,370 | +40 | +0.9% | 13,800 |
| 2018/10/19 | 4,270 | 4,385 | 4,235 | 4,330 | -45 | -1% | 15,700 |
| 2018/10/18 | 4,460 | 4,520 | 4,355 | 4,375 | -85 | -1.9% | 20,900 |
| 2018/10/17 | 4,400 | 4,475 | 4,400 | 4,460 | +90 | +2.1% | 18,700 |
| 2018/10/16 | 4,300 | 4,375 | 4,270 | 4,370 | +15 | +0.3% | 18,400 |
| 2018/10/15 | 4,380 | 4,410 | 4,330 | 4,355 | -55 | -1.2% | 26,800 |
| 2018/10/12 | 4,395 | 4,430 | 4,365 | 4,410 | +15 | +0.3% | 15,600 |
| 2018/10/11 | 4,500 | 4,500 | 4,340 | 4,395 | -210 | -4.6% | 27,800 |
| 2018/10/10 | 4,635 | 4,685 | 4,540 | 4,605 | +20 | +0.4% | 20,400 |
| 2018/10/09 | 4,645 | 4,670 | 4,540 | 4,585 | -150 | -3.2% | 17,400 |
| 2018/10/05 | 4,725 | 4,780 | 4,690 | 4,735 | -40 | -0.8% | 11,300 |
| 2018/10/04 | 4,840 | 4,850 | 4,755 | 4,775 | +5 | +0.1% | 12,500 |
| 2018/10/03 | 4,885 | 4,895 | 4,770 | 4,770 | -105 | -2.2% | 18,700 |
| 2018/10/02 | 4,900 | 4,980 | 4,870 | 4,875 | -55 | -1.1% | 18,200 |
| 2018/10/01 | 4,920 | 4,990 | 4,885 | 4,930 | +25 | +0.5% | 21,400 |
| 2018/09/28 | 5,050 | 5,050 | 4,860 | 4,905 | -10 | -0.2% | 35,500 |
| 2018/09/27 | 4,935 | 5,030 | 4,890 | 4,915 | -85 | -1.7% | 20,900 |
| 2018/09/26 | 4,840 | 5,010 | 4,835 | 5,000 | +20 | +0.4% | 28,500 |
| 2018/09/25 | 4,825 | 4,985 | 4,820 | 4,980 | +170 | +3.5% | 77,800 |
| 2018/09/21 | 4,830 | 4,830 | 4,775 | 4,810 | +10 | +0.2% | 67,900 |
| 2018/09/20 | 4,955 | 4,955 | 4,770 | 4,800 | -155 | -3.1% | 49,100 |
| 2018/09/19 | 4,885 | 4,985 | 4,845 | 4,955 | +85 | +1.7% | 27,500 |
| 2018/09/18 | 4,835 | 4,920 | 4,790 | 4,870 | +60 | +1.2% | 30,300 |
| 2018/09/14 | 4,800 | 4,870 | 4,785 | 4,810 | +45 | +0.9% | 31,600 |
| 2018/09/13 | 4,605 | 4,785 | 4,590 | 4,765 | +230 | +5.1% | 34,700 |
| 2018/09/12 | 4,555 | 4,570 | 4,475 | 4,535 | -20 | -0.4% | 31,600 |
| 2018/09/11 | 4,490 | 4,560 | 4,490 | 4,555 | +55 | +1.2% | 9,200 |
| 2018/09/10 | 4,545 | 4,615 | 4,485 | 4,500 | -35 | -0.8% | 28,900 |
| 2018/09/07 | 4,580 | 4,580 | 4,480 | 4,535 | -45 | -1% | 23,200 |
| 2018/09/06 | 4,655 | 4,655 | 4,555 | 4,580 | -95 | -2% | 12,000 |
| 2018/09/05 | 4,675 | 4,695 | 4,575 | 4,675 | +70 | +1.5% | 29,600 |
| 2018/09/04 | 4,600 | 4,670 | 4,555 | 4,605 | +35 | +0.8% | 18,800 |
| 2018/09/03 | 4,725 | 4,760 | 4,515 | 4,570 | -160 | -3.4% | 36,300 |
| 2018/08/31 | 4,765 | 4,815 | 4,695 | 4,730 | -85 | -1.8% | 49,200 |
| 2018/08/30 | 4,840 | 4,860 | 4,730 | 4,815 | -30 | -0.6% | 29,000 |
| 2018/08/29 | 4,770 | 4,880 | 4,750 | 4,845 | +75 | +1.6% | 21,500 |
1601～
1650
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
