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 |
|---|---|---|---|---|---|---|---|
| 2006/01/12 | 1,170 | 1,175 | 1,160 | 1,160 | -5 | -0.4% | 50,000 |
| 2006/01/11 | 1,122.5 | 1,165 | 1,120 | 1,165 | +22.5 | +2% | 38,000 |
| 2006/01/10 | 1,162.5 | 1,162.5 | 1,140 | 1,142.5 | -22.5 | -1.9% | 48,000 |
| 2006/01/06 | 1,167.5 | 1,167.5 | 1,150 | 1,165 | +10 | +0.9% | 10,000 |
| 2006/01/05 | 1,150 | 1,175 | 1,115 | 1,155 | +22.5 | +2% | 48,000 |
| 2006/01/04 | 1,145 | 1,145 | 1,132.5 | 1,132.5 | +7.5 | +0.7% | 8,000 |
| 2005/12/30 | 1,100 | 1,125 | 1,100 | 1,125 | +45 | +4.2% | 12,000 |
| 2005/12/29 | 1,080 | 1,080 | 1,080 | 1,080 | ±0 | ±0% | 4,000 |
| 2005/12/28 | 1,100 | 1,100 | 1,080 | 1,080 | -45 | -4% | 4,000 |
| 2005/12/27 | 1,120 | 1,135 | 1,120 | 1,125 | -5 | -0.4% | 32,000 |
| 2005/12/26 | 1,127.5 | 1,130 | 1,125 | 1,130 | +25 | +2.3% | 28,000 |
| 2005/12/22 | 1,072.5 | 1,105 | 1,072.5 | 1,105 | +30 | +2.8% | 72,000 |
| 2005/12/21 | 1,075 | 1,075 | 1,060 | 1,075 | +25 | +2.4% | 24,000 |
| 2005/12/20 | 1,017.5 | 1,050 | 1,017.5 | 1,050 | +52 | +5.2% | 58,000 |
| 2005/12/19 | 1,005 | 1,005 | 984.5 | 998 | -22 | -2.2% | 190,000 |
| 2005/12/16 | 1,022.5 | 1,022.5 | 985 | 1,020 | -5 | -0.5% | 70,000 |
| 2005/12/15 | 1,015 | 1,035 | 1,015 | 1,025 | +12.5 | +1.2% | 66,000 |
| 2005/12/14 | 1,000 | 1,012.5 | 990 | 1,012.5 | +27.5 | +2.8% | 82,000 |
| 2005/12/13 | 980 | 985 | 980 | 985 | +10 | +1% | 24,000 |
| 2005/12/12 | 951 | 975 | 951 | 975 | +20 | +2.1% | 38,000 |
| 2005/12/09 | 944.5 | 955 | 944.5 | 955 | +10 | +1.1% | 26,000 |
| 2005/12/08 | 940 | 950 | 940 | 945 | +5 | +0.5% | 16,000 |
| 2005/12/07 | 954.5 | 954.5 | 940 | 940 | -12 | -1.3% | 28,000 |
| 2005/12/06 | 950 | 955 | 949 | 952 | +3 | +0.3% | 42,000 |
| 2005/12/05 | 945 | 949 | 945 | 949 | +8.5 | +0.9% | 6,000 |
| 2005/12/02 | 940.5 | 940.5 | 940.5 | 940.5 | +0.5 | +0.1% | 10,000 |
| 2005/12/01 | 925 | 940 | 924.5 | 940 | +15 | +1.6% | 84,000 |
| 2005/11/30 | 919.5 | 925 | 910 | 925 | +5 | +0.5% | 36,000 |
| 2005/11/29 | 924.5 | 924.5 | 910 | 920 | -5 | -0.5% | 88,000 |
| 2005/11/28 | 875 | 925 | 875 | 925 | +75 | +8.8% | 168,000 |
| 2005/11/25 | 851.5 | 851.5 | 850 | 850 | ±0 | ±0% | 30,000 |
| 2005/11/24 | 875 | 875 | 850 | 850 | -25 | -2.9% | 40,000 |
| 2005/11/22 | 859 | 875 | 858.5 | 875 | +26.5 | +3.1% | 60,000 |
| 2005/11/21 | 842.5 | 848.5 | 841 | 848.5 | +1 | +0.1% | 36,000 |
| 2005/11/18 | 849.5 | 849.5 | 841 | 847.5 | -6.5 | -0.8% | 38,000 |
| 2005/11/17 | 852.5 | 855 | 850 | 854 | +1.5 | +0.2% | 16,000 |
| 2005/11/16 | 864.5 | 864.5 | 850 | 852.5 | -12.5 | -1.4% | 26,000 |
| 2005/11/15 | 866 | 869 | 862.5 | 865 | ±0 | ±0% | 34,000 |
| 2005/11/14 | 865 | 865 | 865 | 865 | -1 | -0.1% | 4,000 |
| 2005/11/11 | 865 | 866 | 862.5 | 866 | +1 | +0.1% | 14,000 |
| 2005/11/10 | 865 | 865 | 862.5 | 865 | +0.5 | +0.1% | 20,000 |
| 2005/11/09 | 865 | 870 | 864.5 | 864.5 | +9 | +1.1% | 30,000 |
| 2005/11/08 | 855.5 | 860 | 855 | 855.5 | +1 | +0.1% | 22,000 |
| 2005/11/07 | 852.5 | 854.5 | 850 | 854.5 | +4.5 | +0.5% | 18,000 |
| 2005/11/04 | 851 | 851 | 850 | 850 | ±0 | ±0% | 50,000 |
| 2005/11/02 | 850 | 852.5 | 847.5 | 850 | ±0 | ±0% | 80,000 |
| 2005/11/01 | 844 | 850 | 844 | 850 | +1 | +0.1% | 64,000 |
| 2005/10/31 | 849.5 | 851 | 840.5 | 849 | -0.5 | -0.1% | 68,000 |
| 2005/10/28 | 850 | 850 | 840 | 849.5 | -0.5 | -0.1% | 16,000 |
| 2005/10/27 | 850 | 850 | 849.5 | 850 | +1 | +0.1% | 42,000 |
4751～
4800
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
