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 |
|---|---|---|---|---|---|---|---|
| 2006/07/26 | 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 |
| 2006/06/07 | 1,250 | 1,250 | 1,230 | 1,230 | -20 | -1.6% | 800 |
| 2006/06/06 | 1,242.5 | 1,267.5 | 1,215 | 1,250 | ±0 | ±0% | 4,600 |
| 2006/06/05 | 1,280 | 1,300 | 1,250 | 1,250 | -50 | -3.8% | 28,800 |
| 2006/06/02 | 1,250 | 1,300 | 1,150 | 1,300 | +70 | +5.7% | 25,000 |
| 2006/06/01 | 1,232.5 | 1,232.5 | 1,230 | 1,230 | -2.5 | -0.2% | 600 |
| 2006/05/31 | 1,185 | 1,232.5 | 1,185 | 1,232.5 | +7.5 | +0.6% | 18,600 |
| 2006/05/30 | 1,230 | 1,230 | 1,210 | 1,225 | +5 | +0.4% | 2,400 |
| 2006/05/29 | 1,227.5 | 1,242.5 | 1,220 | 1,220 | -12.5 | -1% | 4,400 |
| 2006/05/26 | 1,232.5 | 1,232.5 | 1,217.5 | 1,232.5 | +7.5 | +0.6% | 1,200 |
| 2006/05/25 | 1,230 | 1,237.5 | 1,220 | 1,225 | -25 | -2% | 3,400 |
| 2006/05/24 | 1,222.5 | 1,257.5 | 1,222.5 | 1,250 | -12.5 | -1% | 5,800 |
| 2006/05/23 | 1,262.5 | 1,297.5 | 1,230 | 1,262.5 | -7.5 | -0.6% | 10,400 |
| 2006/05/22 | 1,280 | 1,290 | 1,270 | 1,270 | -10 | -0.8% | 6,400 |
| 2006/05/19 | 1,270 | 1,285 | 1,265 | 1,280 | -5 | -0.4% | 4,200 |
| 2006/05/18 | 1,300 | 1,315 | 1,260 | 1,285 | -22.5 | -1.7% | 12,200 |
| 2006/05/17 | 1,300 | 1,307.5 | 1,290 | 1,307.5 | ±0 | ±0% | 13,000 |
4651～
4700
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
