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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 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 |
| 2025/07/07 | 549 | 550 | 543 | 549 | +4 | +0.7% | 3,100 |
| 2025/07/04 | 552 | 555 | 540 | 545 | -6 | -1.1% | 21,000 |
| 2025/07/03 | 548 | 551 | 548 | 551 | +6 | +1.1% | 8,800 |
| 2025/07/02 | 544 | 547 | 544 | 545 | +2 | +0.4% | 6,100 |
| 2025/07/01 | 541 | 543 | 541 | 543 | +3 | +0.6% | 2,000 |
| 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 |
1～
50
件表示中 / 4079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 | 56,900円 | +8.0% | +78.3% | 3.51% | 4.89倍 | 1.03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 |
| 神東塗 | 13,300円 | -13.3% | -46.9% | 0.00% | 45.24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 |
| 天昇電 | 26,400円 | -21.1% | -44.4% | 1.89% | 11.23倍 | 0.42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 |
| Ｗａｑｏｏ | 114,500円 | +9.5% | +70.2% | 0.00% | 111.93倍 | 1.96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 |
| 細谷火 | 102,000円 | -0.4% | -4.7% | 0.98% | 20.62倍 | 1.28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 |
市場注目の銘柄
チャート関連のコラム
