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 |
|---|---|---|---|---|---|---|---|
| 2007/06/12 | 1,500 | 1,500 | 1,492.5 | 1,495 | ±0 | ±0% | 10,200 |
| 2007/06/11 | 1,490 | 1,520 | 1,490 | 1,495 | +45 | +3.1% | 37,000 |
| 2007/06/08 | 1,447.5 | 1,455 | 1,445 | 1,450 | +2.5 | +0.2% | 84,800 |
| 2007/06/07 | 1,450 | 1,450 | 1,445 | 1,447.5 | -7.5 | -0.5% | 19,600 |
| 2007/06/06 | 1,455 | 1,460 | 1,447.5 | 1,455 | +15 | +1% | 25,800 |
| 2007/06/05 | 1,450 | 1,450 | 1,430 | 1,440 | -10 | -0.7% | 12,600 |
| 2007/06/04 | 1,455 | 1,455 | 1,447.5 | 1,450 | +2.5 | +0.2% | 13,200 |
| 2007/06/01 | 1,455 | 1,455 | 1,435 | 1,447.5 | -12.5 | -0.9% | 16,800 |
| 2007/05/31 | 1,420 | 1,475 | 1,420 | 1,460 | +40 | +2.8% | 42,400 |
| 2007/05/30 | 1,375 | 1,440 | 1,375 | 1,420 | +45 | +3.3% | 48,800 |
| 2007/05/29 | 1,382.5 | 1,387.5 | 1,365 | 1,375 | +35 | +2.6% | 18,200 |
| 2007/05/28 | 1,340 | 1,395 | 1,340 | 1,340 | +30 | +2.3% | 22,200 |
| 2007/05/25 | 1,300 | 1,315 | 1,300 | 1,310 | +20 | +1.6% | 15,400 |
| 2007/05/24 | 1,317.5 | 1,325 | 1,282.5 | 1,290 | -35 | -2.6% | 25,000 |
| 2007/05/23 | 1,352.5 | 1,370 | 1,320 | 1,325 | -27.5 | -2% | 37,600 |
| 2007/05/22 | 1,395 | 1,395 | 1,352.5 | 1,352.5 | -42.5 | -3% | 18,600 |
| 2007/05/21 | 1,375 | 1,440 | 1,375 | 1,395 | -5 | -0.4% | 16,400 |
| 2007/05/18 | 1,407.5 | 1,407.5 | 1,377.5 | 1,400 | -45 | -3.1% | 17,200 |
| 2007/05/17 | 1,430 | 1,445 | 1,395 | 1,445 | +5 | +0.3% | 11,400 |
| 2007/05/16 | 1,440 | 1,440 | 1,425 | 1,440 | +2.5 | +0.2% | 9,200 |
| 2007/05/15 | 1,440 | 1,447.5 | 1,435 | 1,437.5 | -15 | -1% | 4,000 |
| 2007/05/14 | 1,452.5 | 1,455 | 1,452.5 | 1,452.5 | +7.5 | +0.5% | 2,200 |
| 2007/05/11 | 1,475 | 1,475 | 1,425 | 1,445 | -30 | -2% | 24,000 |
| 2007/05/10 | 1,487.5 | 1,487.5 | 1,450 | 1,475 | +25 | +1.7% | 10,600 |
| 2007/05/09 | 1,482.5 | 1,482.5 | 1,450 | 1,450 | -30 | -2% | 23,600 |
| 2007/05/08 | 1,442.5 | 1,480 | 1,442.5 | 1,480 | +47.5 | +3.3% | 3,600 |
| 2007/05/07 | 1,475 | 1,490 | 1,432.5 | 1,432.5 | -17.5 | -1.2% | 24,400 |
| 2007/05/02 | 1,427.5 | 1,460 | 1,427.5 | 1,450 | +15 | +1% | 25,400 |
| 2007/05/01 | 1,425 | 1,450 | 1,420 | 1,435 | +50 | +3.6% | 14,000 |
| 2007/04/27 | 1,390 | 1,390 | 1,377.5 | 1,385 | -10 | -0.7% | 7,600 |
| 2007/04/26 | 1,392.5 | 1,397.5 | 1,385 | 1,395 | +15 | +1.1% | 1,600 |
| 2007/04/25 | 1,375 | 1,380 | 1,372.5 | 1,380 | +12.5 | +0.9% | 11,400 |
| 2007/04/24 | 1,385 | 1,385 | 1,360 | 1,367.5 | -22.5 | -1.6% | 6,800 |
| 2007/04/23 | 1,407.5 | 1,407.5 | 1,390 | 1,390 | -2.5 | -0.2% | 12,400 |
| 2007/04/20 | 1,402.5 | 1,402.5 | 1,392.5 | 1,392.5 | -10 | -0.7% | 40,800 |
| 2007/04/19 | 1,405 | 1,407.5 | 1,402.5 | 1,402.5 | +7.5 | +0.5% | 6,000 |
| 2007/04/18 | 1,420 | 1,420 | 1,395 | 1,395 | -5 | -0.4% | 22,800 |
| 2007/04/17 | 1,390 | 1,402.5 | 1,390 | 1,400 | -2.5 | -0.2% | 42,600 |
| 2007/04/16 | 1,425 | 1,425 | 1,380 | 1,402.5 | -25 | -1.8% | 7,000 |
| 2007/04/13 | 1,467.5 | 1,467.5 | 1,427.5 | 1,427.5 | -37.5 | -2.6% | 8,200 |
| 2007/04/12 | 1,465 | 1,465 | 1,455 | 1,465 | ±0 | ±0% | 5,000 |
| 2007/04/11 | 1,465 | 1,467.5 | 1,462.5 | 1,465 | -5 | -0.3% | 18,800 |
| 2007/04/10 | 1,467.5 | 1,470 | 1,465 | 1,470 | +5 | +0.3% | 14,200 |
| 2007/04/09 | 1,475 | 1,480 | 1,465 | 1,465 | -10 | -0.7% | 11,200 |
| 2007/04/06 | 1,497.5 | 1,497.5 | 1,467.5 | 1,475 | -22.5 | -1.5% | 12,600 |
| 2007/04/05 | 1,470 | 1,497.5 | 1,465 | 1,497.5 | +32.5 | +2.2% | 9,000 |
| 2007/04/04 | 1,500 | 1,500 | 1,465 | 1,465 | -20 | -1.3% | 14,400 |
| 2007/04/03 | 1,505 | 1,515 | 1,480 | 1,485 | ±0 | ±0% | 4,200 |
| 2007/04/02 | 1,575 | 1,575 | 1,485 | 1,485 | -15 | -1% | 33,000 |
| 2007/03/30 | 1,422.5 | 1,520 | 1,420 | 1,500 | +90 | +6.4% | 55,400 |
4401～
4450
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
