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 |
|---|---|---|---|---|---|---|---|
| 2006/03/24 | 1,355 | 1,355 | 1,350 | 1,350 | ±0 | ±0% | 1,400 |
| 2006/03/23 | 1,337.5 | 1,350 | 1,337.5 | 1,350 | +12.5 | +0.9% | 6,200 |
| 2006/03/22 | 1,335 | 1,340 | 1,335 | 1,337.5 | +2.5 | +0.2% | 10,000 |
| 2006/03/20 | 1,337.5 | 1,337.5 | 1,265 | 1,335 | -10 | -0.7% | 23,000 |
| 2006/03/17 | 1,305 | 1,350 | 1,305 | 1,345 | -5 | -0.4% | 6,800 |
| 2006/03/16 | 1,350 | 1,350 | 1,350 | 1,350 | -7.5 | -0.6% | 200 |
| 2006/03/15 | 1,315 | 1,357.5 | 1,315 | 1,357.5 | +42.5 | +3.2% | 11,600 |
| 2006/03/14 | 1,315 | 1,337.5 | 1,300 | 1,315 | +7.5 | +0.6% | 15,400 |
| 2006/03/13 | 1,255 | 1,307.5 | 1,255 | 1,307.5 | +5 | +0.4% | 8,000 |
| 2006/03/10 | 1,300 | 1,302.5 | 1,300 | 1,302.5 | +22.5 | +1.8% | 21,400 |
| 2006/03/09 | 1,255 | 1,295 | 1,255 | 1,280 | +5 | +0.4% | 8,600 |
| 2006/03/08 | 1,275 | 1,275 | 1,275 | 1,275 | ±0 | ±0% | 200 |
| 2006/03/07 | 1,260 | 1,275 | 1,260 | 1,275 | ±0 | ±0% | 6,000 |
| 2006/03/06 | 1,275 | 1,275 | 1,275 | 1,275 | -10 | -0.8% | 200 |
| 2006/03/03 | 1,290 | 1,290 | 1,285 | 1,285 | ±0 | ±0% | 400 |
| 2006/03/02 | 1,295 | 1,295 | 1,285 | 1,285 | +27.5 | +2.2% | 800 |
| 2006/03/01 | 1,332.5 | 1,332.5 | 1,257.5 | 1,257.5 | -77.5 | -5.8% | 19,800 |
| 2006/02/28 | 1,300 | 1,335 | 1,300 | 1,335 | +35 | +2.7% | 10,000 |
| 2006/02/27 | 1,280 | 1,310 | 1,280 | 1,300 | +10 | +0.8% | 24,000 |
| 2006/02/24 | 1,292.5 | 1,292.5 | 1,265 | 1,290 | +17.5 | +1.4% | 8,000 |
| 2006/02/23 | 1,252.5 | 1,272.5 | 1,252.5 | 1,272.5 | +25 | +2% | 4,000 |
| 2006/02/22 | 1,287.5 | 1,290 | 1,247.5 | 1,247.5 | -42.5 | -3.3% | 14,000 |
| 2006/02/21 | 1,160 | 1,290 | 1,150 | 1,290 | +110 | +9.3% | 26,000 |
| 2006/02/20 | 1,275 | 1,275 | 1,177.5 | 1,180 | -110 | -8.5% | 32,000 |
| 2006/02/17 | 1,315 | 1,315 | 1,260 | 1,290 | -27.5 | -2.1% | 38,000 |
| 2006/02/16 | 1,277.5 | 1,317.5 | 1,277.5 | 1,317.5 | +42.5 | +3.3% | 6,000 |
| 2006/02/15 | 1,265 | 1,275 | 1,215 | 1,275 | +5 | +0.4% | 36,000 |
| 2006/02/14 | 1,300 | 1,300 | 1,250 | 1,270 | -55 | -4.2% | 22,000 |
| 2006/02/13 | 1,355 | 1,355 | 1,315 | 1,325 | -65 | -4.7% | 44,000 |
| 2006/02/10 | 1,377.5 | 1,400 | 1,377.5 | 1,390 | +5 | +0.4% | 66,000 |
| 2006/02/09 | 1,447.5 | 1,450 | 1,385 | 1,385 | -65 | -4.5% | 40,000 |
| 2006/02/08 | 1,415 | 1,450 | 1,415 | 1,450 | ±0 | ±0% | 24,000 |
| 2006/02/07 | 1,450 | 1,475 | 1,450 | 1,450 | +10 | +0.7% | 74,000 |
| 2006/02/06 | 1,600 | 1,600 | 1,415 | 1,440 | -55 | -3.7% | 76,000 |
| 2006/02/03 | 1,450 | 1,495 | 1,440 | 1,495 | +70 | +4.9% | 40,000 |
| 2006/02/02 | 1,375 | 1,470 | 1,375 | 1,425 | +100 | +7.5% | 72,000 |
| 2006/02/01 | 1,280 | 1,325 | 1,245 | 1,325 | +35 | +2.7% | 68,000 |
| 2006/01/31 | 1,325 | 1,325 | 1,285 | 1,290 | -20 | -1.5% | 36,000 |
| 2006/01/30 | 1,240 | 1,310 | 1,240 | 1,310 | +70 | +5.6% | 20,000 |
| 2006/01/27 | 1,215 | 1,240 | 1,215 | 1,240 | +40 | +3.3% | 10,000 |
| 2006/01/26 | 1,215 | 1,215 | 1,200 | 1,200 | ±0 | ±0% | 16,000 |
| 2006/01/25 | 1,185 | 1,215 | 1,170 | 1,200 | +50 | +4.3% | 22,000 |
| 2006/01/24 | 1,150 | 1,152.5 | 1,125 | 1,150 | ±0 | ±0% | 30,000 |
| 2006/01/23 | 1,140 | 1,150 | 1,140 | 1,150 | -45 | -3.8% | 14,000 |
| 2006/01/20 | 1,235 | 1,250 | 1,195 | 1,195 | -20 | -1.6% | 42,000 |
| 2006/01/19 | 1,050 | 1,245 | 1,050 | 1,215 | +90 | +8% | 68,000 |
| 2006/01/18 | 1,297.5 | 1,297.5 | 1,125 | 1,125 | -200 | -15.1% | 98,000 |
| 2006/01/17 | 1,245 | 1,350 | 1,245 | 1,325 | +85 | +6.9% | 58,000 |
| 2006/01/16 | 1,225 | 1,240 | 1,215 | 1,240 | +60 | +5.1% | 30,000 |
| 2006/01/13 | 1,175 | 1,180 | 1,175 | 1,180 | +20 | +1.7% | 10,000 |
4701～
4750
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
