ショーエイコーポレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 576 | 578 | 574 | 576 | +1 | +0.2% | 3,900 |
| 2025/09/17 | 578 | 578 | 575 | 575 | -2 | -0.3% | 8,300 |
| 2025/09/16 | 577 | 578 | 575 | 577 | ±0 | ±0% | 3,200 |
| 2025/09/12 | 577 | 577 | 574 | 577 | +2 | +0.3% | 4,400 |
| 2025/09/11 | 574 | 575 | 573 | 575 | +1 | +0.2% | 4,700 |
| 2025/09/10 | 577 | 577 | 574 | 574 | +1 | +0.2% | 10,800 |
| 2025/09/09 | 574 | 576 | 573 | 573 | -1 | -0.2% | 5,400 |
| 2025/09/08 | 571 | 575 | 571 | 574 | +1 | +0.2% | 12,900 |
| 2025/09/05 | 572 | 573 | 572 | 573 | -1 | -0.2% | 3,900 |
| 2025/09/04 | 574 | 574 | 571 | 574 | +2 | +0.3% | 3,100 |
| 2025/09/03 | 573 | 575 | 572 | 572 | -2 | -0.3% | 3,100 |
| 2025/09/02 | 573 | 575 | 571 | 574 | ±0 | ±0% | 7,600 |
| 2025/09/01 | 573 | 576 | 571 | 574 | +1 | +0.2% | 7,200 |
| 2025/08/29 | 572 | 573 | 572 | 573 | -1 | -0.2% | 1,100 |
| 2025/08/28 | 572 | 575 | 572 | 574 | +1 | +0.2% | 3,200 |
| 2025/08/27 | 575 | 575 | 573 | 573 | -2 | -0.3% | 1,600 |
| 2025/08/26 | 573 | 575 | 571 | 575 | +2 | +0.3% | 6,600 |
| 2025/08/25 | 570 | 573 | 570 | 573 | +3 | +0.5% | 6,400 |
| 2025/08/22 | 568 | 571 | 568 | 570 | +1 | +0.2% | 3,700 |
| 2025/08/21 | 568 | 570 | 568 | 569 | ±0 | ±0% | 1,400 |
| 2025/08/20 | 569 | 572 | 568 | 569 | ±0 | ±0% | 2,800 |
| 2025/08/19 | 573 | 573 | 567 | 569 | ±0 | ±0% | 12,500 |
| 2025/08/18 | 570 | 572 | 569 | 569 | ±0 | ±0% | 9,000 |
| 2025/08/15 | 571 | 575 | 566 | 569 | -2 | -0.4% | 6,100 |
| 2025/08/14 | 567 | 575 | 567 | 571 | +1 | +0.2% | 6,800 |
| 2025/08/13 | 565 | 580 | 565 | 570 | +1 | +0.2% | 16,100 |
| 2025/08/12 | 562 | 570 | 560 | 569 | +6 | +1.1% | 19,800 |
| 2025/08/08 | 561 | 566 | 561 | 563 | +5 | +0.9% | 10,700 |
| 2025/08/07 | 561 | 562 | 558 | 558 | -3 | -0.5% | 7,800 |
| 2025/08/06 | 560 | 562 | 558 | 561 | +3 | +0.5% | 2,100 |
| 2025/08/05 | 560 | 560 | 558 | 558 | -1 | -0.2% | 8,200 |
| 2025/08/04 | 556 | 560 | 556 | 559 | +1 | +0.2% | 4,300 |
| 2025/08/01 | 555 | 559 | 555 | 558 | +3 | +0.5% | 7,400 |
| 2025/07/31 | 555 | 555 | 555 | 555 | ±0 | ±0% | 2,200 |
| 2025/07/30 | 557 | 558 | 554 | 555 | ±0 | ±0% | 8,200 |
| 2025/07/29 | 555 | 557 | 555 | 555 | +1 | +0.2% | 6,900 |
| 2025/07/28 | 552 | 554 | 551 | 554 | +3 | +0.5% | 19,800 |
| 2025/07/25 | 551 | 555 | 551 | 551 | ±0 | ±0% | 4,000 |
| 2025/07/24 | 552 | 554 | 547 | 551 | -1 | -0.2% | 6,700 |
| 2025/07/23 | 550 | 554 | 548 | 552 | +6 | +1.1% | 10,700 |
| 2025/07/22 | 551 | 551 | 545 | 546 | -4 | -0.7% | 10,500 |
| 2025/07/18 | 551 | 554 | 549 | 550 | ±0 | ±0% | 4,700 |
| 2025/07/17 | 550 | 553 | 550 | 550 | ±0 | ±0% | 1,500 |
| 2025/07/16 | 550 | 553 | 549 | 550 | -1 | -0.2% | 5,600 |
| 2025/07/15 | 551 | 551 | 550 | 551 | ±0 | ±0% | 900 |
| 2025/07/14 | 555 | 555 | 550 | 551 | -1 | -0.2% | 8,300 |
| 2025/07/11 | 549 | 552 | 549 | 552 | +2 | +0.4% | 1,600 |
| 2025/07/10 | 552 | 552 | 550 | 550 | -2 | -0.4% | 2,300 |
| 2025/07/09 | 547 | 552 | 547 | 552 | +2 | +0.4% | 5,100 |
| 2025/07/08 | 553 | 553 | 549 | 550 | +1 | +0.2% | 6,200 |
1～
50
件表示中 / 4099件
類似銘柄と比較する
現在ご覧いただいている「ショーエイコーホ」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 |
|---|---|---|---|---|---|---|---|---|
| ショーエイコーホ | 57,600円 | +8.0% | +78.3% | 3.47% | 4.95倍 | 1.04倍 |
|
フィルム等包装資材メーカーで包装・封入・配送など営業支援が主力。化粧品等の日用品も展開 |
| ケミプロ | 28,700円 | +8.1% | +131.2% | 1.74% | 18.44倍 | 0.96倍 |
|
添加剤が主力で紫外線吸収剤は国内首位。ＢＡＳＦジャパン向け約３割。ホーム産業事業も併営 |
| 天昇電 | 27,200円 | -21.1% | -44.4% | 1.84% | 11.57倍 | 0.44倍 |
|
樹脂成形品メーカー、自動車内外装品が柱、感染症や防災対応品も。不動産賃貸が安定収益源 |
| 神東塗 | 13,000円 | -13.3% | -46.9% | 0.00% | 44.22倍 | 0.33倍 |
|
塗料メーカー。電着・粉体塗料に強み。新幹線向けに道床安定剤など軌道材料も。大日本塗料系に |
| Ｗａｑｏｏ | 113,800円 | +9.5% | +70.2% | 0.00% | 111.24倍 | 1.95倍 |
|
基礎化粧品のファブレスメーカー。血液由来加工受託にも参入。実質筆頭株主はＳＢＣグループ |
市場注目の銘柄
チャート関連のコラム
