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 |
|---|---|---|---|---|---|---|---|
| 2008/05/27 | 1,912 | 1,915 | 1,907 | 1,908 | +7 | +0.4% | 10,600 |
| 2008/05/26 | 1,921 | 1,921 | 1,900 | 1,901 | -9 | -0.5% | 4,600 |
| 2008/05/23 | 1,920 | 1,942 | 1,910 | 1,910 | -8 | -0.4% | 19,000 |
| 2008/05/22 | 1,900 | 1,930 | 1,900 | 1,918 | -42 | -2.1% | 31,400 |
| 2008/05/21 | 1,964 | 1,971 | 1,946 | 1,960 | -23 | -1.2% | 14,200 |
| 2008/05/20 | 1,985 | 1,993 | 1,967 | 1,983 | +3 | +0.2% | 26,300 |
| 2008/05/19 | 1,995 | 1,995 | 1,980 | 1,980 | +17 | +0.9% | 27,500 |
| 2008/05/16 | 1,985 | 2,000 | 1,949 | 1,963 | -19 | -1% | 51,700 |
| 2008/05/15 | 1,975 | 1,994 | 1,970 | 1,982 | +41 | +2.1% | 33,500 |
| 2008/05/14 | 1,950 | 1,966 | 1,915 | 1,941 | -1 | -0.1% | 33,700 |
| 2008/05/13 | 1,850 | 1,958 | 1,841 | 1,942 | +112 | +6.1% | 40,000 |
| 2008/05/12 | 1,810 | 1,835 | 1,801 | 1,830 | +28 | +1.6% | 9,600 |
| 2008/05/09 | 1,850 | 1,850 | 1,800 | 1,802 | +2 | +0.1% | 8,000 |
| 2008/05/08 | 1,780 | 1,800 | 1,773 | 1,800 | +30 | +1.7% | 7,600 |
| 2008/05/07 | 1,761 | 1,778 | 1,750 | 1,770 | -19 | -1.1% | 45,700 |
| 2008/05/02 | 1,799 | 1,800 | 1,781 | 1,789 | +20 | +1.1% | 18,000 |
| 2008/05/01 | 1,816 | 1,817 | 1,748 | 1,769 | -46 | -2.5% | 45,500 |
| 2008/04/30 | 1,872 | 1,872 | 1,810 | 1,815 | -57 | -3% | 37,700 |
| 2008/04/28 | 1,880 | 1,889 | 1,865 | 1,872 | -8 | -0.4% | 9,300 |
| 2008/04/25 | 1,864 | 1,895 | 1,864 | 1,880 | +13 | +0.7% | 17,600 |
| 2008/04/24 | 1,886 | 1,886 | 1,850 | 1,867 | -17 | -0.9% | 32,100 |
| 2008/04/23 | 1,919 | 1,919 | 1,882 | 1,884 | -6 | -0.3% | 13,900 |
| 2008/04/22 | 1,895 | 1,917 | 1,860 | 1,890 | -29 | -1.5% | 42,400 |
| 2008/04/21 | 2,000 | 2,000 | 1,895 | 1,919 | -70 | -3.5% | 43,000 |
| 2008/04/18 | 1,930 | 1,989 | 1,930 | 1,989 | +59 | +3.1% | 18,500 |
| 2008/04/17 | 1,940 | 1,941 | 1,930 | 1,930 | ±0 | ±0% | 16,400 |
| 2008/04/16 | 1,905 | 1,930 | 1,905 | 1,930 | +30 | +1.6% | 12,900 |
| 2008/04/15 | 1,900 | 1,918 | 1,890 | 1,900 | ±0 | ±0% | 38,300 |
| 2008/04/14 | 1,900 | 1,901 | 1,895 | 1,900 | -2 | -0.1% | 34,500 |
| 2008/04/11 | 1,921 | 1,921 | 1,901 | 1,902 | -18 | -0.9% | 13,200 |
| 2008/04/10 | 1,940 | 1,940 | 1,910 | 1,920 | +6 | +0.3% | 8,700 |
| 2008/04/09 | 1,910 | 1,929 | 1,900 | 1,914 | +5 | +0.3% | 13,300 |
| 2008/04/08 | 1,900 | 1,909 | 1,875 | 1,909 | +9 | +0.5% | 29,700 |
| 2008/04/07 | 1,890 | 1,910 | 1,866 | 1,900 | +25 | +1.3% | 26,300 |
| 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 |
4201～
4250
件表示中 / 5156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 | 185,900円 | -5.2% | -16.6% | 3.17% | 15.71倍 | 3.41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 |
| 菱鉛筆 | 208,300円 | +4.7% | +5.8% | 2.30% | 11.79倍 | 0.88倍 |
|
筆記具の代表メーカー。ｕｎｉブランドで著名。ボールペン、サインペンが柱。傘下に独ラミー |
| イトーキ | 232,800円 | +4.7% | +15.0% | 2.79% | 14.38倍 | 2.34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 |
| 三井松島 | 665,000円 | +8.1% | -4.1% | 3.46% | 12.81倍 | 1.14倍 |
|
２３年度石炭事業撤退で事業投資会社に転換。飲料ストロー等ニッチ企業をＭ＆Ａで取り込み |
| ローランド | 319,000円 | -2.6% | -8.5% | 5.33% | 14.71倍 | 1.81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 |
市場注目の銘柄
チャート関連のコラム
