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 |
|---|---|---|---|---|---|---|---|
| 2014/03/07 | 1,381 | 1,405 | 1,378 | 1,379 | +28 | +2.1% | 22,700 |
| 2014/03/06 | 1,360 | 1,360 | 1,345 | 1,351 | +21 | +1.6% | 25,200 |
| 2014/03/05 | 1,339 | 1,340 | 1,324 | 1,330 | +14 | +1.1% | 7,100 |
| 2014/03/04 | 1,330 | 1,333 | 1,305 | 1,316 | -24 | -1.8% | 7,000 |
| 2014/03/03 | 1,329 | 1,344 | 1,290 | 1,340 | +18 | +1.4% | 29,400 |
| 2014/02/28 | 1,316 | 1,328 | 1,316 | 1,322 | -6 | -0.5% | 5,000 |
| 2014/02/27 | 1,330 | 1,330 | 1,320 | 1,328 | -2 | -0.2% | 8,800 |
| 2014/02/26 | 1,339 | 1,377 | 1,327 | 1,330 | -16 | -1.2% | 13,900 |
| 2014/02/25 | 1,376 | 1,378 | 1,342 | 1,346 | -2 | -0.1% | 14,100 |
| 2014/02/24 | 1,370 | 1,370 | 1,345 | 1,348 | -26 | -1.9% | 13,600 |
| 2014/02/21 | 1,390 | 1,397 | 1,360 | 1,374 | +9 | +0.7% | 7,100 |
| 2014/02/20 | 1,396 | 1,399 | 1,350 | 1,365 | -27 | -1.9% | 25,600 |
| 2014/02/19 | 1,400 | 1,417 | 1,385 | 1,392 | -8 | -0.6% | 11,100 |
| 2014/02/18 | 1,398 | 1,404 | 1,385 | 1,400 | -5 | -0.4% | 14,000 |
| 2014/02/17 | 1,438 | 1,438 | 1,396 | 1,405 | -33 | -2.3% | 15,100 |
| 2014/02/14 | 1,478 | 1,494 | 1,426 | 1,438 | -58 | -3.9% | 24,500 |
| 2014/02/13 | 1,502 | 1,509 | 1,485 | 1,496 | -15 | -1% | 16,300 |
| 2014/02/12 | 1,480 | 1,516 | 1,480 | 1,511 | +31 | +2.1% | 30,800 |
| 2014/02/10 | 1,471 | 1,480 | 1,451 | 1,480 | +39 | +2.7% | 11,200 |
| 2014/02/07 | 1,450 | 1,450 | 1,433 | 1,441 | +10 | +0.7% | 8,300 |
| 2014/02/06 | 1,383 | 1,437 | 1,383 | 1,431 | +38 | +2.7% | 4,700 |
| 2014/02/05 | 1,344 | 1,430 | 1,330 | 1,393 | +60 | +4.5% | 30,400 |
| 2014/02/04 | 1,353 | 1,390 | 1,326 | 1,333 | -92 | -6.5% | 60,600 |
| 2014/02/03 | 1,400 | 1,480 | 1,375 | 1,425 | +8 | +0.6% | 35,900 |
| 2014/01/31 | 1,485 | 1,498 | 1,415 | 1,417 | -64 | -4.3% | 51,000 |
| 2014/01/30 | 1,451 | 1,509 | 1,442 | 1,481 | +15 | +1% | 71,500 |
| 2014/01/29 | 1,457 | 1,474 | 1,448 | 1,466 | +16 | +1.1% | 50,100 |
| 2014/01/28 | 1,438 | 1,479 | 1,433 | 1,450 | +11 | +0.8% | 35,400 |
| 2014/01/27 | 1,390 | 1,448 | 1,390 | 1,439 | -7 | -0.5% | 24,800 |
| 2014/01/24 | 1,454 | 1,468 | 1,424 | 1,446 | -33 | -2.2% | 46,400 |
| 2014/01/23 | 1,499 | 1,506 | 1,465 | 1,479 | +13 | +0.9% | 31,300 |
| 2014/01/22 | 1,462 | 1,474 | 1,461 | 1,466 | -8 | -0.5% | 11,600 |
| 2014/01/21 | 1,480 | 1,489 | 1,466 | 1,474 | -6 | -0.4% | 26,300 |
| 2014/01/20 | 1,524 | 1,524 | 1,480 | 1,480 | -27 | -1.8% | 35,700 |
| 2014/01/17 | 1,536 | 1,540 | 1,494 | 1,507 | +2 | +0.1% | 22,400 |
| 2014/01/16 | 1,510 | 1,548 | 1,501 | 1,505 | -1 | -0.1% | 23,000 |
| 2014/01/15 | 1,589 | 1,594 | 1,492 | 1,506 | -34 | -2.2% | 39,500 |
| 2014/01/14 | 1,550 | 1,585 | 1,538 | 1,540 | -67 | -4.2% | 57,400 |
| 2014/01/10 | 1,547 | 1,610 | 1,546 | 1,607 | +70 | +4.6% | 83,500 |
| 2014/01/09 | 1,500 | 1,569 | 1,500 | 1,537 | +51 | +3.4% | 77,600 |
| 2014/01/08 | 1,520 | 1,520 | 1,479 | 1,486 | -6 | -0.4% | 19,800 |
| 2014/01/07 | 1,506 | 1,530 | 1,432 | 1,492 | -9 | -0.6% | 68,200 |
| 2014/01/06 | 1,525 | 1,550 | 1,495 | 1,501 | -20 | -1.3% | 54,500 |
| 2013/12/30 | 1,530 | 1,548 | 1,520 | 1,521 | +11 | +0.7% | 59,800 |
| 2013/12/27 | 1,474 | 1,514 | 1,470 | 1,510 | +40 | +2.7% | 32,200 |
| 2013/12/26 | 1,400 | 1,495 | 1,400 | 1,470 | +75 | +5.4% | 57,800 |
| 2013/12/25 | 1,383 | 1,450 | 1,365 | 1,395 | +5 | +0.4% | 129,100 |
| 2013/12/24 | 1,406 | 1,426 | 1,365 | 1,390 | -30 | -2.1% | 120,800 |
| 2013/12/20 | 1,340 | 1,430 | 1,328 | 1,420 | +80 | +6% | 129,800 |
| 2013/12/19 | 1,365 | 1,408 | 1,321 | 1,340 | +23 | +1.7% | 154,700 |
2751～
2800
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
