シャルレの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/08/31 | 270 | 270 | 268 | 270 | +2 | +0.7% | 1,600 |
| 2010/08/30 | 271 | 272 | 267 | 268 | +1 | +0.4% | 2,400 |
| 2010/08/27 | 266 | 267 | 266 | 267 | +1 | +0.4% | 2,500 |
| 2010/08/26 | 267 | 270 | 265 | 266 | -1 | -0.4% | 6,300 |
| 2010/08/25 | 269 | 270 | 267 | 267 | -1 | -0.4% | 4,800 |
| 2010/08/24 | 268 | 268 | 268 | 268 | ±0 | ±0% | 1,100 |
| 2010/08/23 | 268 | 269 | 268 | 268 | ±0 | ±0% | 1,500 |
| 2010/08/20 | 268 | 270 | 268 | 268 | +1 | +0.4% | 1,500 |
| 2010/08/19 | 270 | 270 | 267 | 267 | -3 | -1.1% | 10,000 |
| 2010/08/18 | 269 | 271 | 269 | 270 | -1 | -0.4% | 3,900 |
| 2010/08/17 | 276 | 276 | 270 | 271 | -1 | -0.4% | 2,900 |
| 2010/08/16 | 274 | 274 | 271 | 272 | -1 | -0.4% | 1,800 |
| 2010/08/13 | 275 | 275 | 273 | 273 | -7 | -2.5% | 900 |
| 2010/08/12 | 278 | 280 | 273 | 280 | -6 | -2.1% | 6,400 |
| 2010/08/11 | 270 | 286 | 270 | 286 | +16 | +5.9% | 11,400 |
| 2010/08/10 | 273 | 273 | 270 | 270 | +3 | +1.1% | 5,300 |
| 2010/08/09 | 267 | 273 | 267 | 267 | ±0 | ±0% | 6,100 |
| 2010/08/06 | 266 | 269 | 266 | 267 | ±0 | ±0% | 1,300 |
| 2010/08/05 | 269 | 269 | 267 | 267 | +2 | +0.8% | 1,800 |
| 2010/08/04 | 268 | 268 | 265 | 265 | -1 | -0.4% | 3,800 |
| 2010/08/03 | 275 | 275 | 266 | 266 | -9 | -3.3% | 5,400 |
| 2010/08/02 | 271 | 278 | 270 | 275 | +4 | +1.5% | 2,200 |
| 2010/07/30 | 268 | 273 | 268 | 271 | +1 | +0.4% | 1,600 |
| 2010/07/29 | 267 | 270 | 266 | 270 | +3 | +1.1% | 3,000 |
| 2010/07/28 | 267 | 271 | 266 | 267 | +1 | +0.4% | 10,800 |
| 2010/07/27 | 267 | 268 | 265 | 266 | -1 | -0.4% | 3,800 |
| 2010/07/26 | 265 | 271 | 264 | 267 | +1 | +0.4% | 4,300 |
| 2010/07/23 | 270 | 270 | 266 | 266 | -3 | -1.1% | 3,900 |
| 2010/07/22 | 270 | 270 | 265 | 269 | ±0 | ±0% | 18,700 |
| 2010/07/21 | 274 | 274 | 268 | 269 | -5 | -1.8% | 6,500 |
| 2010/07/20 | 272 | 274 | 268 | 274 | +3 | +1.1% | 5,200 |
| 2010/07/16 | 272 | 275 | 270 | 271 | -1 | -0.4% | 24,300 |
| 2010/07/15 | 274 | 274 | 272 | 272 | -2 | -0.7% | 300 |
| 2010/07/14 | 272 | 275 | 270 | 274 | +1 | +0.4% | 4,100 |
| 2010/07/13 | 272 | 273 | 271 | 273 | ±0 | ±0% | 1,400 |
| 2010/07/12 | 270 | 273 | 270 | 273 | -1 | -0.4% | 6,300 |
| 2010/07/09 | 272 | 278 | 270 | 274 | +4 | +1.5% | 11,100 |
| 2010/07/08 | 274 | 274 | 270 | 270 | -4 | -1.5% | 4,800 |
| 2010/07/07 | 274 | 276 | 270 | 274 | +4 | +1.5% | 7,600 |
| 2010/07/06 | 272 | 272 | 270 | 270 | -1 | -0.4% | 6,900 |
| 2010/07/05 | 272 | 274 | 271 | 271 | -3 | -1.1% | 3,700 |
| 2010/07/02 | 270 | 277 | 269 | 274 | +6 | +2.2% | 9,600 |
| 2010/07/01 | 271 | 275 | 268 | 268 | -5 | -1.8% | 11,500 |
| 2010/06/30 | 279 | 285 | 268 | 273 | -10 | -3.5% | 79,100 |
| 2010/06/29 | 282 | 283 | 281 | 283 | -2 | -0.7% | 700 |
| 2010/06/28 | 283 | 287 | 283 | 285 | +1 | +0.4% | 9,500 |
| 2010/06/25 | 281 | 286 | 280 | 284 | -2 | -0.7% | 10,500 |
| 2010/06/24 | 283 | 286 | 282 | 286 | +3 | +1.1% | 3,100 |
| 2010/06/23 | 286 | 288 | 281 | 283 | -6 | -2.1% | 24,900 |
| 2010/06/22 | 288 | 290 | 286 | 289 | ±0 | ±0% | 10,300 |
3651～
3700
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「シャルレ」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 |
|---|---|---|---|---|---|---|---|---|
| シャルレ | 36,800円 | +27.1% | - | 2.17% | 44.02倍 | 0.34倍 |
|
代理店や特約店通じ女性インナーやアウター、化粧品を訪販。シャワーヘッド製造・販売も |
| Ｃｏｍｉｎｉｘ | 87,900円 | +32.8% | +70.9% | 3.98% | 10.23倍 | 0.77倍 |
|
切削工具や耐摩工具の専門商社。自動車部品加工メーカー向け比重高い。自社ブランド品も |
| ソレキア | 685,000円 | +1.3% | -11.1% | 0.73% | 6.10倍 | 0.53倍 |
|
部品等で発祥、システム関連へ展開の技術商社。富士通と取引大。フリージアＭが持分法適用 |
| 昭栄薬品 | 164,300円 | -2.2% | -21.5% | 2.37% | 13.44倍 | 0.63倍 |
|
天然油脂を原材料とするオレオケミカル中心の化学品商社。日用品や土木建設資材にも展開 |
| 新都ＨＤ | 14,500円 | +87.2% | +410.2% | 0.00% | 102.11倍 | 4.08倍 |
|
衣料のクリムゾン発祥ながら２４年買収社含む子会社工場での金属や樹脂の再生品分野へ傾注 |
市場注目の銘柄
チャート関連のコラム
