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 |
|---|---|---|---|---|---|---|---|
| 2006/10/30 | 1,185 | 1,185 | 1,170 | 1,172.5 | -20 | -1.7% | 5,000 |
| 2006/10/27 | 1,185 | 1,192.5 | 1,177.5 | 1,192.5 | +25 | +2.1% | 6,200 |
| 2006/10/26 | 1,200 | 1,200 | 1,167.5 | 1,167.5 | -22.5 | -1.9% | 2,000 |
| 2006/10/25 | 1,195 | 1,195 | 1,190 | 1,190 | +15 | +1.3% | 6,800 |
| 2006/10/24 | 1,185 | 1,190 | 1,165 | 1,175 | -17.5 | -1.5% | 12,600 |
| 2006/10/23 | 1,200 | 1,200 | 1,177.5 | 1,192.5 | -12.5 | -1% | 5,000 |
| 2006/10/20 | 1,195 | 1,205 | 1,195 | 1,205 | +10 | +0.8% | 8,400 |
| 2006/10/19 | 1,195 | 1,205 | 1,195 | 1,195 | +20 | +1.7% | 6,600 |
| 2006/10/18 | 1,180 | 1,185 | 1,175 | 1,175 | ±0 | ±0% | 5,400 |
| 2006/10/17 | 1,195 | 1,197.5 | 1,175 | 1,175 | ±0 | ±0% | 7,400 |
| 2006/10/16 | 1,165 | 1,195 | 1,165 | 1,175 | +50 | +4.4% | 7,200 |
| 2006/10/13 | 1,107.5 | 1,130 | 1,107.5 | 1,125 | +30 | +2.7% | 18,600 |
| 2006/10/12 | 1,120 | 1,125 | 1,090 | 1,095 | -25 | -2.2% | 7,600 |
| 2006/10/11 | 1,142.5 | 1,142.5 | 1,087.5 | 1,120 | -20 | -1.8% | 7,000 |
| 2006/10/10 | 1,170 | 1,180 | 1,140 | 1,140 | -30 | -2.6% | 8,800 |
| 2006/10/06 | 1,187.5 | 1,187.5 | 1,160 | 1,170 | -20 | -1.7% | 2,800 |
| 2006/10/05 | 1,200 | 1,200 | 1,170 | 1,190 | -10 | -0.8% | 18,600 |
| 2006/10/04 | 1,210 | 1,217.5 | 1,200 | 1,200 | -10 | -0.8% | 7,600 |
| 2006/10/03 | 1,190 | 1,210 | 1,190 | 1,210 | -12.5 | -1% | 5,200 |
| 2006/10/02 | 1,225 | 1,225 | 1,222.5 | 1,222.5 | -2.5 | -0.2% | 1,000 |
| 2006/09/29 | 1,205 | 1,225 | 1,185 | 1,225 | +7.5 | +0.6% | 17,800 |
| 2006/09/28 | 1,222.5 | 1,227.5 | 1,217.5 | 1,217.5 | -5 | -0.4% | 2,400 |
| 2006/09/27 | 1,222.5 | 1,240 | 1,220 | 1,222.5 | ±0 | ±0% | 2,200 |
| 2006/09/26 | 1,215 | 1,222.5 | 1,210 | 1,222.5 | -27.5 | -2.2% | 3,800 |
| 2006/09/25 | 1,255 | 1,257.5 | 1,250 | 1,250 | -22.5 | -1.8% | 4,200 |
| 2006/09/22 | 1,260 | 1,280 | 1,240 | 1,272.5 | +10 | +0.8% | 13,800 |
| 2006/09/21 | 1,250 | 1,295 | 1,247.5 | 1,262.5 | +22.5 | +1.8% | 13,000 |
| 2006/09/20 | 1,250 | 1,255 | 1,240 | 1,240 | -15 | -1.2% | 6,600 |
| 2006/09/19 | 1,255 | 1,255 | 1,252.5 | 1,255 | ±0 | ±0% | 1,200 |
| 2006/09/15 | 1,280 | 1,280 | 1,255 | 1,255 | -12.5 | -1% | 3,600 |
| 2006/09/14 | 1,245 | 1,280 | 1,245 | 1,267.5 | +17.5 | +1.4% | 6,200 |
| 2006/09/13 | 1,252.5 | 1,257.5 | 1,242.5 | 1,250 | ±0 | ±0% | 9,000 |
| 2006/09/12 | 1,267.5 | 1,267.5 | 1,250 | 1,250 | -32.5 | -2.5% | 5,800 |
| 2006/09/11 | 1,280 | 1,285 | 1,280 | 1,282.5 | -10 | -0.8% | 3,800 |
| 2006/09/08 | 1,285 | 1,295 | 1,285 | 1,292.5 | +2.5 | +0.2% | 4,600 |
| 2006/09/07 | 1,292.5 | 1,292.5 | 1,285 | 1,290 | -10 | -0.8% | 2,800 |
| 2006/09/06 | 1,300 | 1,312.5 | 1,300 | 1,300 | -20 | -1.5% | 7,000 |
| 2006/09/05 | 1,310 | 1,322.5 | 1,307.5 | 1,320 | -2.5 | -0.2% | 8,200 |
| 2006/09/04 | 1,322.5 | 1,325 | 1,315 | 1,322.5 | -2.5 | -0.2% | 6,800 |
| 2006/09/01 | 1,325 | 1,325 | 1,325 | 1,325 | -15 | -1.1% | 1,400 |
| 2006/08/31 | 1,345 | 1,345 | 1,340 | 1,340 | -5 | -0.4% | 3,800 |
| 2006/08/30 | 1,350 | 1,350 | 1,340 | 1,345 | -5 | -0.4% | 4,200 |
| 2006/08/29 | 1,347.5 | 1,355 | 1,347.5 | 1,350 | +5 | +0.4% | 7,200 |
| 2006/08/28 | 1,342.5 | 1,350 | 1,340 | 1,345 | ±0 | ±0% | 8,800 |
| 2006/08/25 | 1,330 | 1,350 | 1,330 | 1,345 | +5 | +0.4% | 4,200 |
| 2006/08/24 | 1,347.5 | 1,347.5 | 1,295 | 1,340 | -10 | -0.7% | 8,600 |
| 2006/08/23 | 1,365 | 1,365 | 1,322.5 | 1,350 | -5 | -0.4% | 5,600 |
| 2006/08/22 | 1,345 | 1,357.5 | 1,340 | 1,355 | +12.5 | +0.9% | 11,000 |
| 2006/08/21 | 1,330 | 1,342.5 | 1,305 | 1,342.5 | +32.5 | +2.5% | 13,400 |
| 2006/08/18 | 1,282.5 | 1,330 | 1,282.5 | 1,310 | +27.5 | +2.1% | 12,400 |
4551～
4600
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
