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 |
|---|---|---|---|---|---|---|---|
| 2008/04/04 | 1,895 | 1,895 | 1,866 | 1,875 | +10 | +0.5% | 38,400 |
| 2008/04/03 | 1,890 | 1,890 | 1,865 | 1,865 | -25 | -1.3% | 10,900 |
| 2008/04/02 | 1,895 | 1,895 | 1,865 | 1,890 | +25 | +1.3% | 7,300 |
| 2008/04/01 | 1,896 | 1,896 | 1,855 | 1,865 | -1 | -0.1% | 11,800 |
| 2008/03/31 | 1,879 | 1,879 | 1,826 | 1,866 | +17 | +0.9% | 8,100 |
| 2008/03/28 | 1,800 | 1,855 | 1,800 | 1,849 | +27 | +1.5% | 11,900 |
| 2008/03/27 | 1,845 | 1,845 | 1,790 | 1,822 | -28 | -1.5% | 8,700 |
| 2008/03/26 | 1,850 | 1,850 | 1,833 | 1,850 | +24 | +1.3% | 5,200 |
| 2008/03/25 | 1,842 | 1,842 | 1,810 | 1,826 | +16 | +0.9% | 6,300 |
| 2008/03/24 | 1,850 | 1,850 | 1,801 | 1,810 | -20 | -1.1% | 14,900 |
| 2008/03/21 | 1,850 | 1,860 | 1,829 | 1,830 | -25 | -1.3% | 42,600 |
| 2008/03/19 | 1,875 | 1,875 | 1,835 | 1,855 | +15 | +0.8% | 21,600 |
| 2008/03/18 | 1,800 | 1,900 | 1,800 | 1,840 | +10 | +0.5% | 18,900 |
| 2008/03/17 | 1,948 | 1,949 | 1,805 | 1,830 | -90 | -4.7% | 50,500 |
| 2008/03/14 | 1,850 | 1,920 | 1,831 | 1,920 | +20 | +1.1% | 74,500 |
| 2008/03/13 | 1,900 | 1,914 | 1,852 | 1,900 | ±0 | ±0% | 72,100 |
| 2008/03/12 | 1,910 | 1,915 | 1,860 | 1,900 | +26 | +1.4% | 43,400 |
| 2008/03/11 | 1,750 | 1,875 | 1,705 | 1,874 | +105 | +5.9% | 69,400 |
| 2008/03/10 | 1,799 | 1,799 | 1,731 | 1,769 | -32 | -1.8% | 43,200 |
| 2008/03/07 | 1,778 | 1,810 | 1,773 | 1,801 | +1 | +0.1% | 55,600 |
| 2008/03/06 | 1,825 | 1,825 | 1,790 | 1,800 | -31 | -1.7% | 31,600 |
| 2008/03/05 | 1,888 | 1,899 | 1,773 | 1,831 | -52 | -2.8% | 44,200 |
| 2008/03/04 | 1,810 | 1,899 | 1,810 | 1,883 | +91 | +5.1% | 63,900 |
| 2008/03/03 | 1,771 | 1,805 | 1,771 | 1,792 | +17 | +1% | 71,200 |
| 2008/02/29 | 1,750 | 1,775 | 1,730 | 1,775 | +17 | +1% | 34,400 |
| 2008/02/28 | 1,700 | 1,780 | 1,680 | 1,758 | +56 | +3.3% | 44,000 |
| 2008/02/27 | 1,690 | 1,719 | 1,690 | 1,702 | +27 | +1.6% | 68,100 |
| 2008/02/26 | 1,640 | 1,685 | 1,640 | 1,675 | +44 | +2.7% | 43,700 |
| 2008/02/25 | 1,651 | 1,678 | 1,629 | 1,631 | -46 | -2.7% | 94,300 |
| 2008/02/22 | 1,667 | 1,684 | 1,664 | 1,677 | +7 | +0.4% | 54,200 |
| 2008/02/21 | 1,688 | 1,697 | 1,670 | 1,670 | -13 | -0.8% | 51,600 |
| 2008/02/20 | 1,690 | 1,690 | 1,668 | 1,683 | -6 | -0.4% | 36,300 |
| 2008/02/19 | 1,650 | 1,695 | 1,650 | 1,689 | +44 | +2.7% | 43,800 |
| 2008/02/18 | 1,680 | 1,680 | 1,624 | 1,645 | -25 | -1.5% | 55,700 |
| 2008/02/15 | 1,699 | 1,699 | 1,666 | 1,670 | -6 | -0.4% | 28,000 |
| 2008/02/14 | 1,700 | 1,700 | 1,670 | 1,676 | -4 | -0.2% | 17,300 |
| 2008/02/13 | 1,727 | 1,727 | 1,680 | 1,680 | -35 | -2% | 21,200 |
| 2008/02/12 | 1,730 | 1,734 | 1,700 | 1,715 | +56 | +3.4% | 37,400 |
| 2008/02/08 | 1,680 | 1,680 | 1,657 | 1,659 | -31 | -1.8% | 18,800 |
| 2008/02/07 | 1,670 | 1,700 | 1,669 | 1,690 | +41 | +2.5% | 37,500 |
| 2008/02/06 | 1,654 | 1,654 | 1,620 | 1,649 | -26 | -1.6% | 7,700 |
| 2008/02/05 | 1,689 | 1,699 | 1,675 | 1,675 | ±0 | ±0% | 23,100 |
| 2008/02/04 | 1,674 | 1,690 | 1,651 | 1,675 | ±0 | ±0% | 8,500 |
| 2008/02/01 | 1,700 | 1,700 | 1,621 | 1,675 | -6 | -0.4% | 34,900 |
| 2008/01/31 | 1,685 | 1,702 | 1,680 | 1,681 | +1 | +0.1% | 23,200 |
| 2008/01/30 | 1,685 | 1,694 | 1,660 | 1,680 | +21 | +1.3% | 22,000 |
| 2008/01/29 | 1,685 | 1,685 | 1,650 | 1,659 | -26 | -1.5% | 13,400 |
| 2008/01/28 | 1,680 | 1,690 | 1,625 | 1,685 | -44 | -2.5% | 26,200 |
| 2008/01/25 | 1,695 | 1,742 | 1,652 | 1,729 | +54 | +3.2% | 36,700 |
| 2008/01/24 | 1,680 | 1,695 | 1,595 | 1,675 | -5 | -0.3% | 52,700 |
4201～
4250
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
