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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 1,375 | 1,375 | 1,350 | 1,350 | -12.5 | -0.9% | 8,600 |
| 2006/04/21 | 1,377.5 | 1,390 | 1,355 | 1,362.5 | -12.5 | -0.9% | 47,200 |
| 2006/04/20 | 1,310 | 1,415 | 1,302.5 | 1,375 | +57.5 | +4.4% | 45,800 |
| 2006/04/19 | 1,317.5 | 1,317.5 | 1,317.5 | 1,317.5 | +17.5 | +1.3% | 800 |
| 2006/04/18 | 1,300 | 1,300 | 1,300 | 1,300 | -2.5 | -0.2% | 2,400 |
| 2006/04/17 | 1,350 | 1,350 | 1,295 | 1,302.5 | -45 | -3.3% | 6,400 |
| 2006/04/14 | 1,350 | 1,352.5 | 1,347.5 | 1,347.5 | -17.5 | -1.3% | 3,600 |
| 2006/04/13 | 1,380 | 1,380 | 1,365 | 1,365 | -17.5 | -1.3% | 1,600 |
| 2006/04/12 | 1,375 | 1,382.5 | 1,375 | 1,382.5 | +20 | +1.5% | 3,200 |
| 2006/04/11 | 1,350 | 1,362.5 | 1,350 | 1,362.5 | -27.5 | -2% | 4,600 |
| 2006/04/10 | 1,400 | 1,402.5 | 1,390 | 1,390 | -10 | -0.7% | 12,600 |
| 2006/04/07 | 1,392.5 | 1,415 | 1,350 | 1,400 | +5 | +0.4% | 10,400 |
| 2006/04/06 | 1,355 | 1,395 | 1,350 | 1,395 | +40 | +3% | 23,400 |
| 2006/04/05 | 1,357.5 | 1,360 | 1,355 | 1,355 | ±0 | ±0% | 5,000 |
| 2006/04/04 | 1,315 | 1,355 | 1,290 | 1,355 | +40 | +3% | 16,200 |
| 2006/04/03 | 1,335 | 1,335 | 1,300 | 1,315 | +12.5 | +1% | 5,800 |
| 2006/03/31 | 1,310 | 1,310 | 1,302.5 | 1,302.5 | +2.5 | +0.2% | 2,000 |
| 2006/03/30 | 1,290 | 1,302.5 | 1,290 | 1,300 | -12.5 | -1% | 2,200 |
| 2006/03/29 | 1,300 | 1,312.5 | 1,300 | 1,312.5 | -22.5 | -1.7% | 4,200 |
| 2006/03/28 | 1,290 | 1,335 | 1,290 | 1,335 | -15 | -1.1% | 1,000 |
| 2006/03/27 | 1,347.5 | 1,350 | 1,340 | 1,350 | ±0 | ±0% | 10,800 |
| 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 |
4751～
4800
件表示中 / 5193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 | 185,600円 | -5.2% | -16.6% | 3.18% | 15.68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 | 217,100円 | +2.5% | -16.6% | 2.40% | 16.85倍 | 0.92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 |
| 前田工繊 | 188,500円 | +5.3% | -10.3% | 1.49% | 16.63倍 | 1.85倍 |
|
河川、道路補強等の防災用建築・土木資材の大手。産業資材、自動車ホイールも柱。Ｍ＆Ａ注力 |
| ローランド | 343,500円 | -2.6% | -8.5% | 4.95% | 15.87倍 | 2.28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 |
| 三井松島 | 656,000円 | +8.1% | -4.1% | 3.51% | 8.85倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム
