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 |
|---|---|---|---|---|---|---|---|
| 2010/06/21 | 289 | 292 | 287 | 289 | +1 | +0.3% | 10,500 |
| 2010/06/18 | 288 | 288 | 287 | 288 | ±0 | ±0% | 4,100 |
| 2010/06/17 | 287 | 288 | 286 | 288 | +1 | +0.3% | 3,100 |
| 2010/06/16 | 286 | 289 | 286 | 287 | +2 | +0.7% | 3,300 |
| 2010/06/15 | 288 | 289 | 282 | 285 | -6 | -2.1% | 25,500 |
| 2010/06/14 | 294 | 294 | 287 | 291 | ±0 | ±0% | 42,000 |
| 2010/06/11 | 290 | 291 | 290 | 291 | +2 | +0.7% | 2,300 |
| 2010/06/10 | 292 | 292 | 289 | 289 | -1 | -0.3% | 9,200 |
| 2010/06/09 | 295 | 295 | 288 | 290 | -5 | -1.7% | 6,700 |
| 2010/06/08 | 295 | 295 | 295 | 295 | +8 | +2.8% | 200 |
| 2010/06/07 | 293 | 294 | 285 | 287 | -5 | -1.7% | 9,200 |
| 2010/06/04 | 293 | 293 | 292 | 292 | +1 | +0.3% | 5,700 |
| 2010/06/03 | 288 | 293 | 288 | 291 | +4 | +1.4% | 2,400 |
| 2010/06/02 | 288 | 288 | 286 | 287 | -1 | -0.3% | 6,700 |
| 2010/06/01 | 294 | 294 | 285 | 288 | -3 | -1% | 7,300 |
| 2010/05/31 | 287 | 291 | 282 | 291 | +10 | +3.6% | 7,800 |
| 2010/05/28 | 283 | 290 | 279 | 281 | +1 | +0.4% | 28,900 |
| 2010/05/27 | 278 | 285 | 275 | 280 | ±0 | ±0% | 36,100 |
| 2010/05/26 | 284 | 284 | 278 | 280 | -3 | -1.1% | 24,200 |
| 2010/05/25 | 293 | 293 | 283 | 283 | -12 | -4.1% | 12,400 |
| 2010/05/24 | 289 | 295 | 289 | 295 | +5 | +1.7% | 25,300 |
| 2010/05/21 | 285 | 293 | 284 | 290 | +1 | +0.3% | 38,900 |
| 2010/05/20 | 290 | 291 | 288 | 289 | -2 | -0.7% | 10,200 |
| 2010/05/19 | 290 | 295 | 288 | 291 | ±0 | ±0% | 24,100 |
| 2010/05/18 | 298 | 298 | 290 | 291 | -7 | -2.3% | 36,800 |
| 2010/05/17 | 299 | 299 | 295 | 298 | -6 | -2% | 37,700 |
| 2010/05/14 | 300 | 307 | 299 | 304 | -15 | -4.7% | 99,000 |
| 2010/05/13 | 316 | 320 | 313 | 319 | +4 | +1.3% | 15,600 |
| 2010/05/12 | 317 | 317 | 313 | 315 | -1 | -0.3% | 4,200 |
| 2010/05/11 | 320 | 320 | 316 | 316 | -1 | -0.3% | 5,500 |
| 2010/05/10 | 313 | 317 | 313 | 317 | +1 | +0.3% | 8,000 |
| 2010/05/07 | 310 | 316 | 307 | 316 | -2 | -0.6% | 50,300 |
| 2010/05/06 | 323 | 323 | 314 | 318 | -5 | -1.5% | 58,700 |
| 2010/04/30 | 324 | 325 | 321 | 323 | -1 | -0.3% | 35,600 |
| 2010/04/28 | 324 | 324 | 322 | 324 | -1 | -0.3% | 30,500 |
| 2010/04/27 | 324 | 326 | 323 | 325 | +2 | +0.6% | 16,100 |
| 2010/04/26 | 324 | 325 | 321 | 323 | ±0 | ±0% | 34,300 |
| 2010/04/23 | 324 | 324 | 323 | 323 | +1 | +0.3% | 15,100 |
| 2010/04/22 | 323 | 323 | 322 | 322 | -1 | -0.3% | 3,000 |
| 2010/04/21 | 326 | 326 | 322 | 323 | +1 | +0.3% | 22,900 |
| 2010/04/20 | 326 | 326 | 322 | 322 | ±0 | ±0% | 15,100 |
| 2010/04/19 | 326 | 326 | 321 | 322 | -6 | -1.8% | 17,100 |
| 2010/04/16 | 329 | 329 | 326 | 328 | -3 | -0.9% | 16,000 |
| 2010/04/15 | 324 | 332 | 324 | 331 | +6 | +1.8% | 69,500 |
| 2010/04/14 | 323 | 325 | 323 | 325 | +1 | +0.3% | 11,700 |
| 2010/04/13 | 322 | 327 | 322 | 324 | +1 | +0.3% | 19,000 |
| 2010/04/12 | 321 | 324 | 321 | 323 | +2 | +0.6% | 14,100 |
| 2010/04/09 | 317 | 321 | 317 | 321 | +4 | +1.3% | 8,400 |
| 2010/04/08 | 316 | 317 | 313 | 317 | ±0 | ±0% | 12,900 |
| 2010/04/07 | 317 | 320 | 316 | 317 | +1 | +0.3% | 7,500 |
3701～
3750
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
