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 |
|---|---|---|---|---|---|---|---|
| 2007/03/06 | 1,395 | 1,410 | 1,380 | 1,392.5 | -22.5 | -1.6% | 24,000 |
| 2007/03/05 | 1,400 | 1,425 | 1,385 | 1,415 | -10 | -0.7% | 17,600 |
| 2007/03/02 | 1,445 | 1,445 | 1,400 | 1,425 | -2.5 | -0.2% | 31,600 |
| 2007/03/01 | 1,402.5 | 1,445 | 1,400 | 1,427.5 | +22.5 | +1.6% | 21,000 |
| 2007/02/28 | 1,352.5 | 1,430 | 1,350 | 1,405 | -57.5 | -3.9% | 24,200 |
| 2007/02/27 | 1,460 | 1,462.5 | 1,445 | 1,462.5 | ±0 | ±0% | 24,600 |
| 2007/02/26 | 1,445 | 1,462.5 | 1,415 | 1,462.5 | +15 | +1% | 17,200 |
| 2007/02/23 | 1,405 | 1,447.5 | 1,405 | 1,447.5 | +47.5 | +3.4% | 34,600 |
| 2007/02/22 | 1,417.5 | 1,417.5 | 1,400 | 1,400 | -22.5 | -1.6% | 31,800 |
| 2007/02/21 | 1,437.5 | 1,437.5 | 1,415 | 1,422.5 | -20 | -1.4% | 15,200 |
| 2007/02/20 | 1,447.5 | 1,452.5 | 1,437.5 | 1,442.5 | -12.5 | -0.9% | 15,600 |
| 2007/02/19 | 1,440 | 1,455 | 1,405 | 1,455 | +12.5 | +0.9% | 43,600 |
| 2007/02/16 | 1,435 | 1,442.5 | 1,392.5 | 1,442.5 | +5 | +0.3% | 33,800 |
| 2007/02/15 | 1,422.5 | 1,437.5 | 1,400 | 1,437.5 | +12.5 | +0.9% | 37,200 |
| 2007/02/14 | 1,425 | 1,425 | 1,415 | 1,425 | +10 | +0.7% | 20,200 |
| 2007/02/13 | 1,400 | 1,442.5 | 1,397.5 | 1,415 | +15 | +1.1% | 43,200 |
| 2007/02/09 | 1,407.5 | 1,417.5 | 1,375 | 1,400 | -30 | -2.1% | 23,200 |
| 2007/02/08 | 1,445 | 1,462.5 | 1,360 | 1,430 | -25 | -1.7% | 41,200 |
| 2007/02/07 | 1,430 | 1,460 | 1,430 | 1,455 | +25 | +1.7% | 73,800 |
| 2007/02/06 | 1,392.5 | 1,442.5 | 1,392.5 | 1,430 | +35 | +2.5% | 107,000 |
| 2007/02/05 | 1,345 | 1,395 | 1,345 | 1,395 | +50 | +3.7% | 76,600 |
| 2007/02/02 | 1,272.5 | 1,345 | 1,250 | 1,345 | +70 | +5.5% | 78,200 |
| 2007/02/01 | 1,325 | 1,345 | 1,262.5 | 1,275 | -55 | -4.1% | 46,400 |
| 2007/01/31 | 1,327.5 | 1,337.5 | 1,310 | 1,330 | ±0 | ±0% | 43,200 |
| 2007/01/30 | 1,290 | 1,335 | 1,285 | 1,330 | +45 | +3.5% | 84,800 |
| 2007/01/29 | 1,280 | 1,297.5 | 1,280 | 1,285 | +25 | +2% | 51,800 |
| 2007/01/26 | 1,235 | 1,275 | 1,235 | 1,260 | +25 | +2% | 52,200 |
| 2007/01/25 | 1,240 | 1,247.5 | 1,232.5 | 1,235 | -5 | -0.4% | 42,800 |
| 2007/01/24 | 1,240 | 1,255 | 1,237.5 | 1,240 | ±0 | ±0% | 58,000 |
| 2007/01/23 | 1,237.5 | 1,240 | 1,237.5 | 1,240 | ±0 | ±0% | 185,200 |
| 2007/01/22 | 1,242.5 | 1,242.5 | 1,237.5 | 1,240 | +5 | +0.4% | 22,800 |
| 2007/01/19 | 1,242.5 | 1,245 | 1,232.5 | 1,235 | -7.5 | -0.6% | 34,200 |
| 2007/01/18 | 1,245 | 1,252.5 | 1,240 | 1,242.5 | ±0 | ±0% | 52,000 |
| 2007/01/17 | 1,242.5 | 1,245 | 1,237.5 | 1,242.5 | -5 | -0.4% | 19,200 |
| 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 |
4501～
4550
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
