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 |
|---|---|---|---|---|---|---|---|
| 2006/08/17 | 1,270 | 1,282.5 | 1,270 | 1,282.5 | +12.5 | +1% | 14,000 |
| 2006/08/16 | 1,267.5 | 1,275 | 1,267.5 | 1,270 | ±0 | ±0% | 3,000 |
| 2006/08/15 | 1,270 | 1,270 | 1,270 | 1,270 | ±0 | ±0% | 4,200 |
| 2006/08/14 | 1,250 | 1,275 | 1,250 | 1,270 | +20 | +1.6% | 9,000 |
| 2006/08/11 | 1,225 | 1,255 | 1,225 | 1,250 | +25 | +2% | 5,400 |
| 2006/08/10 | 1,222.5 | 1,225 | 1,207.5 | 1,225 | +7.5 | +0.6% | 3,800 |
| 2006/08/09 | 1,215 | 1,217.5 | 1,195 | 1,217.5 | -22.5 | -1.8% | 6,400 |
| 2006/08/08 | 1,240 | 1,240 | 1,225 | 1,240 | ±0 | ±0% | 10,400 |
| 2006/08/07 | 1,220 | 1,240 | 1,215 | 1,240 | +20 | +1.6% | 8,200 |
| 2006/08/04 | 1,212.5 | 1,225 | 1,205 | 1,220 | +5 | +0.4% | 8,400 |
| 2006/08/03 | 1,245 | 1,245 | 1,200 | 1,215 | -35 | -2.8% | 19,000 |
| 2006/08/02 | 1,235 | 1,250 | 1,230 | 1,250 | +20 | +1.6% | 9,400 |
| 2006/08/01 | 1,260 | 1,260 | 1,222.5 | 1,230 | -30 | -2.4% | 4,000 |
| 2006/07/31 | 1,240 | 1,270 | 1,240 | 1,260 | ±0 | ±0% | 23,400 |
| 2006/07/28 | 1,270 | 1,275 | 1,260 | 1,260 | -10 | -0.8% | 17,800 |
| 2006/07/27 | 1,272.5 | 1,272.5 | 1,265 | 1,270 | +2.5 | +0.2% | 34,400 |
| 2006/07/26 | 1,275 | 1,300 | 1,265 | 1,267.5 | +17.5 | +1.4% | 42,600 |
| 2006/07/25 | 1,247.5 | 1,350 | 1,242.5 | 1,250 | ±0 | ±0% | 63,600 |
| 2006/07/24 | 1,200 | 1,275 | 1,200 | 1,250 | +50 | +4.2% | 25,800 |
| 2006/07/21 | 1,195 | 1,200 | 1,175 | 1,200 | ±0 | ±0% | 19,000 |
| 2006/07/20 | 1,165 | 1,205 | 1,165 | 1,200 | +75 | +6.7% | 39,400 |
| 2006/07/19 | 1,105 | 1,135 | 1,095 | 1,125 | +20 | +1.8% | 19,000 |
| 2006/07/18 | 1,087.5 | 1,105 | 1,080 | 1,105 | +5 | +0.5% | 20,800 |
| 2006/07/14 | 1,085 | 1,100 | 1,075 | 1,100 | +10 | +0.9% | 9,400 |
| 2006/07/13 | 1,105 | 1,105 | 1,080 | 1,090 | -15 | -1.4% | 3,000 |
| 2006/07/12 | 1,072.5 | 1,115 | 1,070 | 1,105 | +15 | +1.4% | 5,400 |
| 2006/07/11 | 1,100 | 1,105 | 1,090 | 1,090 | -10 | -0.9% | 19,600 |
| 2006/07/10 | 1,055 | 1,100 | 1,055 | 1,100 | +37.5 | +3.5% | 10,800 |
| 2006/07/07 | 1,075 | 1,095 | 1,050 | 1,062.5 | -12.5 | -1.2% | 46,600 |
| 2006/07/06 | 1,110 | 1,110 | 1,050 | 1,075 | -35 | -3.2% | 64,800 |
| 2006/07/05 | 1,120 | 1,120 | 1,110 | 1,110 | -10 | -0.9% | 41,600 |
| 2006/07/04 | 1,125 | 1,125 | 1,115 | 1,120 | -5 | -0.4% | 25,600 |
| 2006/07/03 | 1,130 | 1,140 | 1,125 | 1,125 | -5 | -0.4% | 28,000 |
| 2006/06/30 | 1,130 | 1,135 | 1,130 | 1,130 | ±0 | ±0% | 14,000 |
| 2006/06/29 | 1,125 | 1,130 | 1,115 | 1,130 | +5 | +0.4% | 26,000 |
| 2006/06/28 | 1,125 | 1,125 | 1,117.5 | 1,125 | -5 | -0.4% | 6,600 |
| 2006/06/27 | 1,150 | 1,150 | 1,125 | 1,130 | -5 | -0.4% | 10,800 |
| 2006/06/26 | 1,142.5 | 1,145 | 1,115 | 1,135 | -10 | -0.9% | 7,600 |
| 2006/06/23 | 1,132.5 | 1,145 | 1,102.5 | 1,145 | -5 | -0.4% | 6,600 |
| 2006/06/22 | 1,100 | 1,150 | 1,095 | 1,150 | +50 | +4.5% | 57,400 |
| 2006/06/21 | 1,110 | 1,110 | 1,090 | 1,100 | -10 | -0.9% | 22,600 |
| 2006/06/20 | 1,130 | 1,130 | 1,102.5 | 1,110 | -20 | -1.8% | 9,000 |
| 2006/06/19 | 1,150 | 1,150 | 1,100 | 1,130 | -17.5 | -1.5% | 36,800 |
| 2006/06/16 | 1,140 | 1,150 | 1,100 | 1,147.5 | +5 | +0.4% | 36,200 |
| 2006/06/15 | 1,140 | 1,150 | 1,105 | 1,142.5 | -7.5 | -0.7% | 32,400 |
| 2006/06/14 | 1,150 | 1,150 | 1,107.5 | 1,150 | ±0 | ±0% | 11,800 |
| 2006/06/13 | 1,160 | 1,175 | 1,150 | 1,150 | -40 | -3.4% | 21,000 |
| 2006/06/12 | 1,165 | 1,190 | 1,150 | 1,190 | +5 | +0.4% | 10,600 |
| 2006/06/09 | 1,185 | 1,185 | 1,165 | 1,185 | -15 | -1.3% | 32,600 |
| 2006/06/08 | 1,195 | 1,215 | 1,175 | 1,200 | -30 | -2.4% | 49,800 |
4601～
4650
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
