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 |
|---|---|---|---|---|---|---|---|
| 2018/06/18 | 4,045 | 4,055 | 3,930 | 3,950 | -80 | -2% | 31,600 |
| 2018/06/15 | 4,160 | 4,175 | 4,025 | 4,030 | -165 | -3.9% | 48,200 |
| 2018/06/14 | 4,090 | 4,230 | 4,090 | 4,195 | +70 | +1.7% | 49,500 |
| 2018/06/13 | 4,080 | 4,140 | 4,055 | 4,125 | +45 | +1.1% | 27,200 |
| 2018/06/12 | 4,100 | 4,115 | 4,015 | 4,080 | +25 | +0.6% | 58,700 |
| 2018/06/11 | 4,100 | 4,125 | 4,015 | 4,055 | -75 | -1.8% | 35,300 |
| 2018/06/08 | 4,070 | 4,140 | 4,040 | 4,130 | +15 | +0.4% | 48,600 |
| 2018/06/07 | 4,060 | 4,145 | 4,040 | 4,115 | +20 | +0.5% | 36,700 |
| 2018/06/06 | 4,090 | 4,100 | 4,035 | 4,095 | -15 | -0.4% | 45,200 |
| 2018/06/05 | 4,225 | 4,250 | 4,095 | 4,110 | -140 | -3.3% | 46,900 |
| 2018/06/04 | 4,315 | 4,315 | 4,220 | 4,250 | +35 | +0.8% | 24,100 |
| 2018/06/01 | 4,200 | 4,260 | 4,185 | 4,215 | +20 | +0.5% | 32,900 |
| 2018/05/31 | 4,260 | 4,300 | 4,165 | 4,195 | -60 | -1.4% | 221,600 |
| 2018/05/30 | 4,220 | 4,270 | 4,140 | 4,255 | -65 | -1.5% | 57,700 |
| 2018/05/29 | 4,335 | 4,440 | 4,250 | 4,320 | -55 | -1.3% | 42,800 |
| 2018/05/28 | 4,300 | 4,410 | 4,300 | 4,375 | +95 | +2.2% | 36,900 |
| 2018/05/25 | 4,355 | 4,355 | 4,220 | 4,280 | -75 | -1.7% | 41,700 |
| 2018/05/24 | 4,545 | 4,545 | 4,330 | 4,355 | -165 | -3.7% | 38,900 |
| 2018/05/23 | 4,525 | 4,610 | 4,460 | 4,520 | -25 | -0.6% | 67,800 |
| 2018/05/22 | 4,535 | 4,595 | 4,440 | 4,545 | -20 | -0.4% | 35,600 |
| 2018/05/21 | 4,490 | 4,600 | 4,475 | 4,565 | +90 | +2% | 47,800 |
| 2018/05/18 | 4,440 | 4,490 | 4,385 | 4,475 | +55 | +1.2% | 28,700 |
| 2018/05/17 | 4,445 | 4,480 | 4,410 | 4,420 | +20 | +0.5% | 31,600 |
| 2018/05/16 | 4,415 | 4,440 | 4,345 | 4,400 | -15 | -0.3% | 26,300 |
| 2018/05/15 | 4,355 | 4,470 | 4,270 | 4,415 | +130 | +3% | 57,700 |
| 2018/05/14 | 4,385 | 4,385 | 4,235 | 4,285 | -60 | -1.4% | 26,300 |
| 2018/05/11 | 4,200 | 4,345 | 4,200 | 4,345 | +145 | +3.5% | 47,200 |
| 2018/05/10 | 4,185 | 4,215 | 4,150 | 4,200 | +65 | +1.6% | 32,800 |
| 2018/05/09 | 4,175 | 4,175 | 4,065 | 4,135 | +25 | +0.6% | 36,000 |
| 2018/05/08 | 4,000 | 4,110 | 3,995 | 4,110 | +115 | +2.9% | 45,500 |
| 2018/05/07 | 3,995 | 4,000 | 3,880 | 3,995 | +70 | +1.8% | 33,400 |
| 2018/05/02 | 3,915 | 3,940 | 3,845 | 3,925 | +10 | +0.3% | 36,100 |
| 2018/05/01 | 4,020 | 4,040 | 3,900 | 3,915 | -150 | -3.7% | 70,800 |
| 2018/04/27 | 4,240 | 4,240 | 4,035 | 4,065 | -180 | -4.2% | 62,600 |
| 2018/04/26 | 4,290 | 4,590 | 4,210 | 4,245 | +95 | +2.3% | 151,300 |
| 2018/04/25 | 4,260 | 4,260 | 4,130 | 4,150 | -110 | -2.6% | 34,600 |
| 2018/04/24 | 4,185 | 4,280 | 4,185 | 4,260 | +85 | +2% | 24,600 |
| 2018/04/23 | 4,190 | 4,230 | 4,165 | 4,175 | -20 | -0.5% | 20,800 |
| 2018/04/20 | 4,120 | 4,215 | 4,115 | 4,195 | +55 | +1.3% | 27,600 |
| 2018/04/19 | 4,100 | 4,180 | 4,100 | 4,140 | +40 | +1% | 19,700 |
| 2018/04/18 | 4,080 | 4,115 | 4,020 | 4,100 | +10 | +0.2% | 29,600 |
| 2018/04/17 | 4,095 | 4,135 | 4,075 | 4,090 | +20 | +0.5% | 33,800 |
| 2018/04/16 | 4,160 | 4,175 | 4,015 | 4,070 | -120 | -2.9% | 42,100 |
| 2018/04/13 | 4,080 | 4,265 | 4,080 | 4,190 | +115 | +2.8% | 69,100 |
| 2018/04/12 | 4,050 | 4,105 | 4,015 | 4,075 | -25 | -0.6% | 34,600 |
| 2018/04/11 | 4,155 | 4,155 | 4,055 | 4,100 | -95 | -2.3% | 28,800 |
| 2018/04/10 | 4,145 | 4,235 | 4,115 | 4,195 | +50 | +1.2% | 35,400 |
| 2018/04/09 | 4,180 | 4,215 | 4,125 | 4,145 | -40 | -1% | 29,000 |
| 2018/04/06 | 4,095 | 4,225 | 4,095 | 4,185 | +65 | +1.6% | 41,100 |
| 2018/04/05 | 4,190 | 4,195 | 4,060 | 4,120 | -20 | -0.5% | 37,400 |
1701～
1750
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
