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 |
|---|---|---|---|---|---|---|---|
| 2007/01/16 | 1,240 | 1,250 | 1,230 | 1,247.5 | +10 | +0.8% | 96,000 |
| 2007/01/15 | 1,215 | 1,242.5 | 1,212.5 | 1,237.5 | +20 | +1.6% | 80,800 |
| 2007/01/12 | 1,200 | 1,230 | 1,200 | 1,217.5 | +22.5 | +1.9% | 72,200 |
| 2007/01/11 | 1,200 | 1,200 | 1,195 | 1,195 | -5 | -0.4% | 67,200 |
| 2007/01/10 | 1,190 | 1,202.5 | 1,190 | 1,200 | +12.5 | +1.1% | 88,600 |
| 2007/01/09 | 1,200 | 1,207.5 | 1,187.5 | 1,187.5 | -10 | -0.8% | 61,800 |
| 2007/01/05 | 1,200 | 1,200 | 1,192.5 | 1,197.5 | +12.5 | +1.1% | 9,200 |
| 2007/01/04 | 1,185 | 1,195 | 1,185 | 1,185 | ±0 | ±0% | 105,000 |
| 2006/12/29 | 1,185 | 1,185 | 1,177.5 | 1,185 | ±0 | ±0% | 8,200 |
| 2006/12/28 | 1,192.5 | 1,200 | 1,180 | 1,185 | -7.5 | -0.6% | 16,400 |
| 2006/12/27 | 1,202.5 | 1,202.5 | 1,192.5 | 1,192.5 | -2.5 | -0.2% | 20,200 |
| 2006/12/26 | 1,200 | 1,200 | 1,190 | 1,195 | ±0 | ±0% | 14,600 |
| 2006/12/25 | 1,200 | 1,202.5 | 1,195 | 1,195 | +5 | +0.4% | 12,400 |
| 2006/12/22 | 1,215 | 1,215 | 1,177.5 | 1,190 | -27.5 | -2.3% | 28,000 |
| 2006/12/21 | 1,217.5 | 1,222.5 | 1,215 | 1,217.5 | +2.5 | +0.2% | 35,800 |
| 2006/12/20 | 1,225 | 1,225 | 1,212.5 | 1,215 | -5 | -0.4% | 34,400 |
| 2006/12/19 | 1,247.5 | 1,267.5 | 1,220 | 1,220 | -30 | -2.4% | 32,400 |
| 2006/12/18 | 1,252.5 | 1,267.5 | 1,250 | 1,250 | ±0 | ±0% | 46,200 |
| 2006/12/15 | 1,272.5 | 1,272.5 | 1,245 | 1,250 | +15 | +1.2% | 73,200 |
| 2006/12/14 | 1,202.5 | 1,257.5 | 1,202.5 | 1,235 | +35 | +2.9% | 45,600 |
| 2006/12/13 | 1,175 | 1,215 | 1,175 | 1,200 | +20 | +1.7% | 21,800 |
| 2006/12/12 | 1,175 | 1,182.5 | 1,172.5 | 1,180 | +5 | +0.4% | 3,400 |
| 2006/12/11 | 1,182.5 | 1,200 | 1,172.5 | 1,175 | ±0 | ±0% | 4,600 |
| 2006/12/08 | 1,177.5 | 1,177.5 | 1,165 | 1,175 | +7.5 | +0.6% | 12,200 |
| 2006/12/07 | 1,165 | 1,187.5 | 1,150 | 1,167.5 | +5 | +0.4% | 9,800 |
| 2006/12/06 | 1,185 | 1,185 | 1,157.5 | 1,162.5 | -22.5 | -1.9% | 6,800 |
| 2006/12/05 | 1,180 | 1,187.5 | 1,180 | 1,185 | +10 | +0.9% | 5,800 |
| 2006/12/04 | 1,145 | 1,175 | 1,140 | 1,175 | +40 | +3.5% | 7,400 |
| 2006/12/01 | 1,125 | 1,140 | 1,120 | 1,135 | +7.5 | +0.7% | 4,400 |
| 2006/11/30 | 1,125 | 1,127.5 | 1,125 | 1,127.5 | +7.5 | +0.7% | 2,800 |
| 2006/11/29 | 1,125 | 1,125 | 1,110 | 1,120 | -10 | -0.9% | 3,400 |
| 2006/11/28 | 1,110 | 1,130 | 1,110 | 1,130 | -12.5 | -1.1% | 5,400 |
| 2006/11/27 | 1,100 | 1,145 | 1,100 | 1,142.5 | +22.5 | +2% | 8,200 |
| 2006/11/24 | 1,117.5 | 1,120 | 1,117.5 | 1,120 | -35 | -3% | 4,200 |
| 2006/11/22 | 1,110 | 1,155 | 1,102.5 | 1,155 | +45 | +4.1% | 13,400 |
| 2006/11/21 | 1,090 | 1,110 | 1,085 | 1,110 | +22.5 | +2.1% | 6,400 |
| 2006/11/20 | 1,100 | 1,100 | 1,067.5 | 1,087.5 | -12.5 | -1.1% | 2,800 |
| 2006/11/17 | 1,110 | 1,110 | 1,090 | 1,100 | -10 | -0.9% | 10,200 |
| 2006/11/16 | 1,145 | 1,145 | 1,100 | 1,110 | -35 | -3.1% | 21,400 |
| 2006/11/15 | 1,147.5 | 1,155 | 1,140 | 1,145 | +2.5 | +0.2% | 18,800 |
| 2006/11/14 | 1,142.5 | 1,142.5 | 1,140 | 1,142.5 | ±0 | ±0% | 3,000 |
| 2006/11/13 | 1,130 | 1,142.5 | 1,130 | 1,142.5 | +10 | +0.9% | 3,000 |
| 2006/11/10 | 1,150 | 1,150 | 1,130 | 1,132.5 | -22.5 | -1.9% | 3,400 |
| 2006/11/09 | 1,147.5 | 1,155 | 1,147.5 | 1,155 | +10 | +0.9% | 2,000 |
| 2006/11/08 | 1,167.5 | 1,175 | 1,145 | 1,145 | -22.5 | -1.9% | 5,000 |
| 2006/11/07 | 1,180 | 1,180 | 1,167.5 | 1,167.5 | -12.5 | -1.1% | 400 |
| 2006/11/06 | 1,157.5 | 1,180 | 1,157.5 | 1,180 | +22.5 | +1.9% | 1,200 |
| 2006/11/02 | 1,155 | 1,157.5 | 1,150 | 1,157.5 | -2.5 | -0.2% | 600 |
| 2006/11/01 | 1,177.5 | 1,177.5 | 1,157.5 | 1,160 | -10 | -0.9% | 2,200 |
| 2006/10/31 | 1,170 | 1,170 | 1,130 | 1,170 | -2.5 | -0.2% | 3,800 |
4501～
4550
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
