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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 544 | 550 | 540 | 540 | -4 | -0.7% | 5,200 |
| 2025/06/27 | 539 | 544 | 539 | 544 | +6 | +1.1% | 2,900 |
| 2025/06/26 | 548 | 548 | 538 | 538 | -9 | -1.6% | 13,200 |
| 2025/06/25 | 538 | 550 | 538 | 547 | +9 | +1.7% | 14,800 |
| 2025/06/24 | 542 | 542 | 538 | 538 | -3 | -0.6% | 5,700 |
| 2025/06/23 | 540 | 542 | 538 | 541 | +3 | +0.6% | 7,300 |
| 2025/06/20 | 539 | 541 | 537 | 538 | +1 | +0.2% | 4,200 |
| 2025/06/19 | 537 | 541 | 537 | 537 | +2 | +0.4% | 14,600 |
| 2025/06/18 | 535 | 538 | 533 | 535 | ±0 | ±0% | 7,200 |
| 2025/06/17 | 534 | 537 | 534 | 535 | +1 | +0.2% | 8,100 |
| 2025/06/16 | 534 | 534 | 532 | 534 | +2 | +0.4% | 3,800 |
| 2025/06/13 | 533 | 534 | 532 | 532 | -1 | -0.2% | 4,300 |
| 2025/06/12 | 532 | 535 | 532 | 533 | +1 | +0.2% | 2,600 |
| 2025/06/11 | 532 | 534 | 531 | 532 | +1 | +0.2% | 5,200 |
| 2025/06/10 | 532 | 533 | 531 | 531 | ±0 | ±0% | 6,500 |
| 2025/06/09 | 532 | 533 | 531 | 531 | -1 | -0.2% | 6,900 |
| 2025/06/06 | 533 | 534 | 531 | 532 | -1 | -0.2% | 5,800 |
| 2025/06/05 | 533 | 533 | 531 | 533 | +1 | +0.2% | 4,200 |
| 2025/06/04 | 532 | 533 | 531 | 532 | ±0 | ±0% | 7,100 |
| 2025/06/03 | 532 | 533 | 532 | 532 | ±0 | ±0% | 4,400 |
| 2025/06/02 | 532 | 533 | 532 | 532 | ±0 | ±0% | 1,800 |
| 2025/05/30 | 532 | 533 | 532 | 532 | -1 | -0.2% | 3,000 |
| 2025/05/29 | 533 | 534 | 532 | 533 | ±0 | ±0% | 5,300 |
| 2025/05/28 | 532 | 534 | 532 | 533 | ±0 | ±0% | 4,300 |
| 2025/05/27 | 533 | 535 | 532 | 533 | -1 | -0.2% | 5,000 |
| 2025/05/26 | 532 | 535 | 532 | 534 | -1 | -0.2% | 7,300 |
| 2025/05/23 | 534 | 535 | 530 | 535 | +3 | +0.6% | 8,700 |
| 2025/05/22 | 530 | 534 | 530 | 532 | -1 | -0.2% | 9,500 |
| 2025/05/21 | 532 | 533 | 530 | 533 | +1 | +0.2% | 13,900 |
| 2025/05/20 | 532 | 532 | 530 | 532 | +2 | +0.4% | 10,700 |
| 2025/05/19 | 535 | 535 | 528 | 530 | -1 | -0.2% | 15,800 |
| 2025/05/16 | 534 | 535 | 530 | 531 | -3 | -0.6% | 9,700 |
| 2025/05/15 | 535 | 537 | 534 | 534 | ±0 | ±0% | 11,400 |
| 2025/05/14 | 534 | 538 | 534 | 534 | -1 | -0.2% | 7,300 |
| 2025/05/13 | 534 | 535 | 532 | 535 | +2 | +0.4% | 9,400 |
| 2025/05/12 | 534 | 552 | 528 | 533 | -3 | -0.6% | 60,200 |
| 2025/05/09 | 535 | 536 | 533 | 536 | +1 | +0.2% | 2,500 |
| 2025/05/08 | 539 | 539 | 531 | 535 | -3 | -0.6% | 8,200 |
| 2025/05/07 | 535 | 538 | 532 | 538 | +3 | +0.6% | 9,900 |
| 2025/05/02 | 540 | 542 | 530 | 535 | -3 | -0.6% | 11,700 |
| 2025/05/01 | 537 | 542 | 537 | 538 | -2 | -0.4% | 10,100 |
| 2025/04/30 | 540 | 542 | 535 | 540 | -2 | -0.4% | 12,500 |
| 2025/04/28 | 540 | 543 | 535 | 542 | +2 | +0.4% | 13,500 |
| 2025/04/25 | 536 | 542 | 530 | 540 | +3 | +0.6% | 5,800 |
| 2025/04/24 | 540 | 543 | 537 | 537 | -2 | -0.4% | 7,100 |
| 2025/04/23 | 540 | 540 | 531 | 539 | -2 | -0.4% | 9,300 |
| 2025/04/22 | 536 | 541 | 534 | 541 | +3 | +0.6% | 9,800 |
| 2025/04/21 | 535 | 541 | 530 | 538 | +3 | +0.6% | 7,900 |
| 2025/04/18 | 530 | 536 | 528 | 535 | +5 | +0.9% | 6,600 |
| 2025/04/17 | 530 | 531 | 528 | 530 | +2 | +0.4% | 5,300 |
1～
50
件表示中 / 4044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 | 54,000円 | +8.0% | +78.3% | 3.70% | 4.64倍 | 0.98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 | 26,500円 | +8.1% | +131.2% | 1.89% | 17.03倍 | 0.89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 |
| マナックケミカル | 50,700円 | +11.2% | - | 1.97% | 16.44倍 | 0.40倍 |
|
臭素化合物受託製造のマナックの持株会社。原料調達先東ソーが筆頭株主。福山に主力工場 |
| 細谷火 | 101,400円 | -0.4% | -4.7% | 0.99% | 20.50倍 | 1.27倍 |
|
自衛隊用照明弾、発煙筒大手。火薬類の燃焼試験や燃焼処分のほか山岳レジャー、救難用等展開 |
| タカギセイコー | 132,200円 | -9.6% | +14.8% | 3.78% | 12.71倍 | 0.32倍 |
|
工業用プラスチック成形品や成形用金型メーカー。２輪、４輪車両向けが主力、通信機器向けも |
市場注目の銘柄
チャート関連のコラム
