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 |
|---|---|---|---|---|---|---|---|
| 2007/10/12 | 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 |
| 2007/08/22 | 1,480 | 1,482.5 | 1,475 | 1,475 | -5 | -0.3% | 28,400 |
| 2007/08/21 | 1,447.5 | 1,497.5 | 1,442.5 | 1,480 | +37.5 | +2.6% | 50,000 |
| 2007/08/20 | 1,465 | 1,490 | 1,440 | 1,442.5 | -2.5 | -0.2% | 84,400 |
| 2007/08/17 | 1,510 | 1,510 | 1,445 | 1,445 | -85 | -5.6% | 71,400 |
| 2007/08/16 | 1,540 | 1,540 | 1,495 | 1,530 | -15 | -1% | 64,800 |
| 2007/08/15 | 1,550 | 1,550 | 1,535 | 1,545 | -25 | -1.6% | 19,400 |
| 2007/08/14 | 1,600 | 1,600 | 1,555 | 1,570 | -5 | -0.3% | 11,000 |
| 2007/08/13 | 1,540 | 1,575 | 1,540 | 1,575 | +10 | +0.6% | 5,400 |
| 2007/08/10 | 1,550 | 1,600 | 1,530 | 1,565 | -35 | -2.2% | 11,400 |
| 2007/08/09 | 1,605 | 1,625 | 1,595 | 1,600 | +30 | +1.9% | 7,000 |
| 2007/08/08 | 1,540 | 1,575 | 1,530 | 1,570 | +5 | +0.3% | 8,800 |
| 2007/08/07 | 1,630 | 1,630 | 1,560 | 1,565 | -50 | -3.1% | 18,600 |
| 2007/08/06 | 1,660 | 1,670 | 1,615 | 1,615 | -55 | -3.3% | 20,200 |
| 2007/08/03 | 1,680 | 1,715 | 1,640 | 1,670 | +20 | +1.2% | 57,800 |
| 2007/08/02 | 1,685 | 1,700 | 1,635 | 1,650 | ±0 | ±0% | 19,600 |
| 2007/08/01 | 1,710 | 1,725 | 1,650 | 1,650 | -75 | -4.3% | 14,600 |
4351～
4400
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
