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 |
|---|---|---|---|---|---|---|---|
| 2014/08/01 | 1,637 | 1,639 | 1,623 | 1,634 | -13 | -0.8% | 41,500 |
| 2014/07/31 | 1,640 | 1,665 | 1,631 | 1,647 | +48 | +3% | 148,500 |
| 2014/07/30 | 1,570 | 1,599 | 1,569 | 1,599 | +31 | +2% | 24,200 |
| 2014/07/29 | 1,570 | 1,574 | 1,562 | 1,568 | +5 | +0.3% | 2,900 |
| 2014/07/28 | 1,570 | 1,570 | 1,560 | 1,563 | -7 | -0.4% | 10,900 |
| 2014/07/25 | 1,564 | 1,580 | 1,564 | 1,570 | -5 | -0.3% | 8,200 |
| 2014/07/24 | 1,570 | 1,575 | 1,563 | 1,575 | +15 | +1% | 4,500 |
| 2014/07/23 | 1,560 | 1,570 | 1,560 | 1,560 | ±0 | ±0% | 5,800 |
| 2014/07/22 | 1,546 | 1,575 | 1,542 | 1,560 | +18 | +1.2% | 12,900 |
| 2014/07/18 | 1,542 | 1,545 | 1,515 | 1,542 | +1 | +0.1% | 12,000 |
| 2014/07/17 | 1,566 | 1,566 | 1,541 | 1,541 | -18 | -1.2% | 11,100 |
| 2014/07/16 | 1,574 | 1,575 | 1,551 | 1,559 | -9 | -0.6% | 7,300 |
| 2014/07/15 | 1,575 | 1,576 | 1,562 | 1,568 | -1 | -0.1% | 11,300 |
| 2014/07/14 | 1,550 | 1,600 | 1,550 | 1,569 | +27 | +1.8% | 10,900 |
| 2014/07/11 | 1,548 | 1,548 | 1,537 | 1,542 | -9 | -0.6% | 6,000 |
| 2014/07/10 | 1,575 | 1,595 | 1,551 | 1,551 | -33 | -2.1% | 17,600 |
| 2014/07/09 | 1,590 | 1,590 | 1,580 | 1,584 | -6 | -0.4% | 3,700 |
| 2014/07/08 | 1,590 | 1,599 | 1,585 | 1,590 | -10 | -0.6% | 10,900 |
| 2014/07/07 | 1,600 | 1,600 | 1,588 | 1,600 | +1 | +0.1% | 15,300 |
| 2014/07/04 | 1,583 | 1,599 | 1,575 | 1,599 | +19 | +1.2% | 9,200 |
| 2014/07/03 | 1,580 | 1,580 | 1,578 | 1,580 | +4 | +0.3% | 5,700 |
| 2014/07/02 | 1,565 | 1,579 | 1,564 | 1,576 | +14 | +0.9% | 4,100 |
| 2014/07/01 | 1,571 | 1,575 | 1,560 | 1,562 | -12 | -0.8% | 8,700 |
| 2014/06/30 | 1,571 | 1,584 | 1,571 | 1,574 | +3 | +0.2% | 2,700 |
| 2014/06/27 | 1,580 | 1,583 | 1,562 | 1,571 | -9 | -0.6% | 5,400 |
| 2014/06/26 | 1,569 | 1,580 | 1,560 | 1,580 | +11 | +0.7% | 11,500 |
| 2014/06/25 | 1,570 | 1,570 | 1,546 | 1,569 | +2 | +0.1% | 6,300 |
| 2014/06/24 | 1,550 | 1,568 | 1,550 | 1,567 | +10 | +0.6% | 6,600 |
| 2014/06/23 | 1,570 | 1,575 | 1,551 | 1,557 | -26 | -1.6% | 6,000 |
| 2014/06/20 | 1,580 | 1,590 | 1,560 | 1,583 | -5 | -0.3% | 12,700 |
| 2014/06/19 | 1,588 | 1,588 | 1,575 | 1,588 | +33 | +2.1% | 11,600 |
| 2014/06/18 | 1,580 | 1,580 | 1,545 | 1,555 | -14 | -0.9% | 5,600 |
| 2014/06/17 | 1,561 | 1,600 | 1,561 | 1,569 | -31 | -1.9% | 17,700 |
| 2014/06/16 | 1,590 | 1,600 | 1,589 | 1,600 | +22 | +1.4% | 33,000 |
| 2014/06/13 | 1,577 | 1,584 | 1,540 | 1,578 | +14 | +0.9% | 16,900 |
| 2014/06/12 | 1,568 | 1,568 | 1,550 | 1,564 | -5 | -0.3% | 1,000 |
| 2014/06/11 | 1,540 | 1,571 | 1,539 | 1,569 | +29 | +1.9% | 6,300 |
| 2014/06/10 | 1,585 | 1,592 | 1,533 | 1,540 | -34 | -2.2% | 23,900 |
| 2014/06/09 | 1,537 | 1,574 | 1,530 | 1,574 | +60 | +4% | 55,300 |
| 2014/06/06 | 1,497 | 1,514 | 1,490 | 1,514 | +34 | +2.3% | 32,800 |
| 2014/06/05 | 1,490 | 1,491 | 1,475 | 1,480 | -15 | -1% | 6,700 |
| 2014/06/04 | 1,489 | 1,496 | 1,480 | 1,495 | +8 | +0.5% | 9,600 |
| 2014/06/03 | 1,465 | 1,488 | 1,460 | 1,487 | +38 | +2.6% | 21,400 |
| 2014/06/02 | 1,450 | 1,463 | 1,445 | 1,449 | +3 | +0.2% | 6,800 |
| 2014/05/30 | 1,437 | 1,460 | 1,437 | 1,446 | -9 | -0.6% | 8,900 |
| 2014/05/29 | 1,430 | 1,455 | 1,424 | 1,455 | +26 | +1.8% | 17,000 |
| 2014/05/28 | 1,405 | 1,429 | 1,401 | 1,429 | +20 | +1.4% | 7,900 |
| 2014/05/27 | 1,395 | 1,429 | 1,395 | 1,409 | +14 | +1% | 4,100 |
| 2014/05/26 | 1,396 | 1,406 | 1,393 | 1,395 | +2 | +0.1% | 6,100 |
| 2014/05/23 | 1,380 | 1,405 | 1,380 | 1,393 | +18 | +1.3% | 4,500 |
2651～
2700
件表示中 / 5123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 | 161,000円 | -5.2% | -16.6% | 3.66% | 13.61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 | 204,700円 | +4.7% | +15.0% | 3.18% | 12.64倍 | 2.05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 | 332,500円 | -2.6% | -8.5% | 5.11% | 15.33倍 | 1.88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 | 253,000円 | +11.4% | +5.9% | 2.17% | 18.64倍 | 3.84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 | 264,200円 | +17.8% | +12.3% | 3.63% | 7.73倍 | 1.05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
