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 |
|---|---|---|---|---|---|---|---|
| 2007/11/05 | 1,437.5 | 1,472.5 | 1,430 | 1,460 | +10 | +0.7% | 14,000 |
| 2007/11/02 | 1,447.5 | 1,450 | 1,405 | 1,450 | -5 | -0.3% | 17,000 |
| 2007/11/01 | 1,467.5 | 1,467.5 | 1,452.5 | 1,455 | +7.5 | +0.5% | 29,400 |
| 2007/10/31 | 1,427.5 | 1,450 | 1,425 | 1,447.5 | +37.5 | +2.7% | 9,600 |
| 2007/10/30 | 1,410 | 1,425 | 1,405 | 1,410 | ±0 | ±0% | 18,400 |
| 2007/10/29 | 1,437.5 | 1,437.5 | 1,410 | 1,410 | +25 | +1.8% | 4,200 |
| 2007/10/26 | 1,392.5 | 1,392.5 | 1,382.5 | 1,385 | -5 | -0.4% | 7,400 |
| 2007/10/25 | 1,400 | 1,420 | 1,385 | 1,390 | -5 | -0.4% | 14,000 |
| 2007/10/24 | 1,417.5 | 1,425 | 1,392.5 | 1,395 | -7.5 | -0.5% | 19,000 |
| 2007/10/23 | 1,402.5 | 1,412.5 | 1,397.5 | 1,402.5 | -2.5 | -0.2% | 17,200 |
| 2007/10/22 | 1,412.5 | 1,412.5 | 1,387.5 | 1,405 | -27.5 | -1.9% | 20,200 |
| 2007/10/19 | 1,435 | 1,442.5 | 1,432.5 | 1,432.5 | -5 | -0.3% | 20,200 |
| 2007/10/18 | 1,435 | 1,450 | 1,435 | 1,437.5 | +5 | +0.3% | 18,200 |
| 2007/10/17 | 1,437.5 | 1,465 | 1,432.5 | 1,432.5 | -5 | -0.3% | 4,800 |
| 2007/10/16 | 1,467.5 | 1,467.5 | 1,437.5 | 1,437.5 | -20 | -1.4% | 18,600 |
| 2007/10/15 | 1,480 | 1,480 | 1,452.5 | 1,457.5 | +12.5 | +0.9% | 8,400 |
| 2007/10/12 | 1,465 | 1,465 | 1,442.5 | 1,445 | -17.5 | -1.2% | 26,000 |
| 2007/10/11 | 1,485 | 1,485 | 1,445 | 1,462.5 | -20 | -1.3% | 25,000 |
| 2007/10/10 | 1,485 | 1,485 | 1,472.5 | 1,482.5 | +7.5 | +0.5% | 17,600 |
| 2007/10/09 | 1,480 | 1,485 | 1,470 | 1,475 | +12.5 | +0.9% | 15,800 |
| 2007/10/05 | 1,452.5 | 1,475 | 1,452.5 | 1,462.5 | +15 | +1% | 25,600 |
| 2007/10/04 | 1,447.5 | 1,452.5 | 1,447.5 | 1,447.5 | ±0 | ±0% | 8,200 |
| 2007/10/03 | 1,452.5 | 1,452.5 | 1,442.5 | 1,447.5 | -12.5 | -0.9% | 11,600 |
| 2007/10/02 | 1,450 | 1,475 | 1,445 | 1,460 | +15 | +1% | 22,400 |
| 2007/10/01 | 1,450 | 1,460 | 1,445 | 1,445 | -12.5 | -0.9% | 13,600 |
| 2007/09/28 | 1,482.5 | 1,490 | 1,455 | 1,457.5 | -17.5 | -1.2% | 11,600 |
| 2007/09/27 | 1,447.5 | 1,487.5 | 1,442.5 | 1,475 | +40 | +2.8% | 7,600 |
| 2007/09/26 | 1,440 | 1,440 | 1,415 | 1,435 | -10 | -0.7% | 4,600 |
| 2007/09/25 | 1,447.5 | 1,447.5 | 1,410 | 1,445 | -15 | -1% | 8,000 |
| 2007/09/21 | 1,482.5 | 1,482.5 | 1,442.5 | 1,460 | +17.5 | +1.2% | 16,200 |
| 2007/09/20 | 1,460 | 1,465 | 1,435 | 1,442.5 | +2.5 | +0.2% | 19,800 |
| 2007/09/19 | 1,427.5 | 1,460 | 1,425 | 1,440 | +52.5 | +3.8% | 38,200 |
| 2007/09/18 | 1,395 | 1,407.5 | 1,367.5 | 1,387.5 | +32.5 | +2.4% | 29,800 |
| 2007/09/14 | 1,377.5 | 1,377.5 | 1,350 | 1,355 | +5 | +0.4% | 35,200 |
| 2007/09/13 | 1,405 | 1,405 | 1,350 | 1,350 | -65 | -4.6% | 55,800 |
| 2007/09/12 | 1,450 | 1,450 | 1,412.5 | 1,415 | +2.5 | +0.2% | 17,600 |
| 2007/09/11 | 1,465 | 1,465 | 1,410 | 1,412.5 | -55 | -3.7% | 34,400 |
| 2007/09/10 | 1,500 | 1,500 | 1,455 | 1,467.5 | -57.5 | -3.8% | 8,600 |
| 2007/09/07 | 1,525 | 1,535 | 1,500 | 1,525 | +25 | +1.7% | 3,600 |
| 2007/09/06 | 1,500 | 1,500 | 1,500 | 1,500 | -15 | -1% | 200 |
| 2007/09/05 | 1,535 | 1,535 | 1,515 | 1,515 | -20 | -1.3% | 1,800 |
| 2007/09/04 | 1,535 | 1,560 | 1,530 | 1,535 | +5 | +0.3% | 10,600 |
| 2007/09/03 | 1,550 | 1,560 | 1,525 | 1,530 | +10 | +0.7% | 9,000 |
| 2007/08/31 | 1,520 | 1,525 | 1,500 | 1,520 | +20 | +1.3% | 18,000 |
| 2007/08/30 | 1,540 | 1,560 | 1,500 | 1,500 | -15 | -1% | 49,800 |
| 2007/08/29 | 1,487.5 | 1,550 | 1,475 | 1,515 | ±0 | ±0% | 22,000 |
| 2007/08/28 | 1,510 | 1,540 | 1,500 | 1,515 | +15 | +1% | 23,200 |
| 2007/08/27 | 1,505 | 1,545 | 1,500 | 1,500 | -15 | -1% | 24,400 |
| 2007/08/24 | 1,500 | 1,555 | 1,475 | 1,515 | +40 | +2.7% | 36,600 |
| 2007/08/23 | 1,480 | 1,487.5 | 1,467.5 | 1,475 | ±0 | ±0% | 105,600 |
4301～
4350
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
