ＳＨＯＥＩ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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 5,520 | 5,560 | 5,460 | 5,470 | -110 | -2% | 51,200 |
| 2022/11/09 | 5,650 | 5,680 | 5,570 | 5,580 | -20 | -0.4% | 46,800 |
| 2022/11/08 | 5,440 | 5,640 | 5,440 | 5,600 | +150 | +2.8% | 78,200 |
| 2022/11/07 | 5,430 | 5,470 | 5,370 | 5,450 | +50 | +0.9% | 48,200 |
| 2022/11/04 | 5,410 | 5,430 | 5,370 | 5,400 | -60 | -1.1% | 55,100 |
| 2022/11/02 | 5,420 | 5,500 | 5,420 | 5,460 | ±0 | ±0% | 53,600 |
| 2022/11/01 | 5,450 | 5,490 | 5,420 | 5,460 | -30 | -0.5% | 44,900 |
| 2022/10/31 | 5,500 | 5,520 | 5,410 | 5,490 | +80 | +1.5% | 81,200 |
| 2022/10/28 | 5,370 | 5,460 | 5,330 | 5,410 | -20 | -0.4% | 165,900 |
| 2022/10/27 | 5,420 | 5,450 | 5,390 | 5,430 | ±0 | ±0% | 49,500 |
| 2022/10/26 | 5,440 | 5,490 | 5,370 | 5,430 | +10 | +0.2% | 52,800 |
| 2022/10/25 | 5,450 | 5,490 | 5,420 | 5,420 | -30 | -0.6% | 48,900 |
| 2022/10/24 | 5,400 | 5,490 | 5,380 | 5,450 | +150 | +2.8% | 57,800 |
| 2022/10/21 | 5,300 | 5,380 | 5,300 | 5,300 | -50 | -0.9% | 46,800 |
| 2022/10/20 | 5,420 | 5,480 | 5,340 | 5,350 | -150 | -2.7% | 86,400 |
| 2022/10/19 | 5,500 | 5,500 | 5,440 | 5,500 | +50 | +0.9% | 42,300 |
| 2022/10/18 | 5,470 | 5,480 | 5,420 | 5,450 | +50 | +0.9% | 47,800 |
| 2022/10/17 | 5,500 | 5,500 | 5,390 | 5,400 | -120 | -2.2% | 61,400 |
| 2022/10/14 | 5,540 | 5,570 | 5,480 | 5,520 | +100 | +1.8% | 66,500 |
| 2022/10/13 | 5,430 | 5,430 | 5,360 | 5,420 | -10 | -0.2% | 58,200 |
| 2022/10/12 | 5,430 | 5,470 | 5,400 | 5,430 | +40 | +0.7% | 65,400 |
| 2022/10/11 | 5,360 | 5,420 | 5,330 | 5,390 | -50 | -0.9% | 70,300 |
| 2022/10/07 | 5,400 | 5,470 | 5,340 | 5,440 | -60 | -1.1% | 78,100 |
| 2022/10/06 | 5,400 | 5,540 | 5,400 | 5,500 | +60 | +1.1% | 86,100 |
| 2022/10/05 | 5,450 | 5,520 | 5,390 | 5,440 | +50 | +0.9% | 101,500 |
| 2022/10/04 | 5,360 | 5,400 | 5,300 | 5,390 | +110 | +2.1% | 77,400 |
| 2022/10/03 | 5,180 | 5,290 | 5,150 | 5,280 | +50 | +1% | 67,500 |
| 2022/09/30 | 5,190 | 5,250 | 5,150 | 5,230 | +20 | +0.4% | 98,100 |
| 2022/09/29 | 5,100 | 5,210 | 5,080 | 5,210 | +70 | +1.4% | 96,600 |
| 2022/09/28 | 5,180 | 5,220 | 5,080 | 5,140 | -50 | -1% | 101,400 |
| 2022/09/27 | 5,200 | 5,240 | 5,160 | 5,190 | +50 | +1% | 73,400 |
| 2022/09/26 | 5,240 | 5,270 | 5,130 | 5,140 | -220 | -4.1% | 104,300 |
| 2022/09/22 | 5,270 | 5,380 | 5,270 | 5,360 | ±0 | ±0% | 55,600 |
| 2022/09/21 | 5,280 | 5,380 | 5,260 | 5,360 | ±0 | ±0% | 54,700 |
| 2022/09/20 | 5,350 | 5,420 | 5,310 | 5,360 | +30 | +0.6% | 47,200 |
| 2022/09/16 | 5,420 | 5,430 | 5,320 | 5,330 | -100 | -1.8% | 45,700 |
| 2022/09/15 | 5,420 | 5,500 | 5,400 | 5,430 | -10 | -0.2% | 55,100 |
| 2022/09/14 | 5,360 | 5,510 | 5,360 | 5,440 | -130 | -2.3% | 51,400 |
| 2022/09/13 | 5,540 | 5,620 | 5,510 | 5,570 | ±0 | ±0% | 45,600 |
| 2022/09/12 | 5,490 | 5,590 | 5,420 | 5,570 | +170 | +3.1% | 74,500 |
| 2022/09/09 | 5,380 | 5,460 | 5,380 | 5,400 | -20 | -0.4% | 79,200 |
| 2022/09/08 | 5,380 | 5,430 | 5,340 | 5,420 | +140 | +2.7% | 87,700 |
| 2022/09/07 | 5,300 | 5,300 | 5,220 | 5,280 | -50 | -0.9% | 95,100 |
| 2022/09/06 | 5,340 | 5,420 | 5,300 | 5,330 | -40 | -0.7% | 55,100 |
| 2022/09/05 | 5,390 | 5,400 | 5,330 | 5,370 | -90 | -1.6% | 68,800 |
| 2022/09/02 | 5,480 | 5,520 | 5,430 | 5,460 | -20 | -0.4% | 56,600 |
| 2022/09/01 | 5,450 | 5,520 | 5,450 | 5,480 | -70 | -1.3% | 56,400 |
| 2022/08/31 | 5,500 | 5,570 | 5,460 | 5,550 | ±0 | ±0% | 70,000 |
| 2022/08/30 | 5,530 | 5,590 | 5,470 | 5,550 | +110 | +2% | 66,800 |
| 2022/08/29 | 5,400 | 5,490 | 5,400 | 5,440 | -160 | -2.9% | 61,400 |
501～
550
件表示中 / 4993件
類似銘柄と比較する
現在ご覧いただいている「ＳＨＯＥＩ」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 |
|---|---|---|---|---|---|---|---|---|
| ＳＨＯＥＩ | 241,200円 | -5.2% | -16.6% | 2.45% | 20.38倍 | 4.29倍 |
|
高級ヘルメット製造世界首位、国内生産。サイズ調整等サポート体制に強み。配当性向５０％メド |
| 菱鉛筆 | 248,100円 | +16.3% | -6.9% | 1.77% | 12.73倍 | 1.08倍 |
|
筆記具の代表メーカー。ｕｎｉブランドで著名。ボールペン、サインペンが柱。傘下に独ラミー |
| フジシール | 244,000円 | +3.2% | +5.9% | 2.46% | 12.51倍 | 0.92倍 |
|
熱収縮性ラベル開発で先鞭。市場シェア５割強で専業トップ。ソフトパウチなど新製品も拡大 |
| 前田工繊 | 189,500円 | +7.5% | -0.3% | 1.16% | 16.75倍 | 2.07倍 |
|
河川、道路補強等の防災用建築・土木資材の大手。産業資材、自動車ホイールも柱。Ｍ＆Ａ注力 |
| ローランド | 397,000円 | -2.5% | -22.0% | 4.28% | 16.38倍 | 2.39倍 |
|
電子ドラム、ピアノなど電子楽器専業。欧米で高シェア。１４年にＭＢＯで非上場化、２０年再上場 |
市場注目の銘柄
チャート関連のコラム
