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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 5,540 | 5,630 | 5,540 | 5,600 | +100 | +1.8% | 48,500 |
| 2022/08/25 | 5,450 | 5,500 | 5,420 | 5,500 | +100 | +1.9% | 46,000 |
| 2022/08/24 | 5,420 | 5,500 | 5,400 | 5,400 | -80 | -1.5% | 56,000 |
| 2022/08/23 | 5,590 | 5,610 | 5,480 | 5,480 | -190 | -3.4% | 79,100 |
| 2022/08/22 | 5,640 | 5,730 | 5,600 | 5,670 | -20 | -0.4% | 82,100 |
| 2022/08/19 | 5,770 | 5,800 | 5,670 | 5,690 | -100 | -1.7% | 124,200 |
| 2022/08/18 | 5,780 | 5,800 | 5,720 | 5,790 | +20 | +0.3% | 57,900 |
| 2022/08/17 | 5,830 | 5,870 | 5,740 | 5,770 | +40 | +0.7% | 73,800 |
| 2022/08/16 | 5,720 | 5,750 | 5,680 | 5,730 | ±0 | ±0% | 99,500 |
| 2022/08/15 | 5,790 | 5,790 | 5,700 | 5,730 | -40 | -0.7% | 78,900 |
| 2022/08/12 | 5,790 | 5,790 | 5,700 | 5,770 | +60 | +1.1% | 88,800 |
| 2022/08/10 | 5,650 | 5,720 | 5,610 | 5,710 | ±0 | ±0% | 49,600 |
| 2022/08/09 | 5,770 | 5,770 | 5,680 | 5,710 | -120 | -2.1% | 80,300 |
| 2022/08/08 | 5,850 | 5,850 | 5,750 | 5,830 | -120 | -2% | 93,400 |
| 2022/08/05 | 5,870 | 5,960 | 5,860 | 5,950 | +60 | +1% | 72,600 |
| 2022/08/04 | 5,990 | 5,990 | 5,850 | 5,890 | -20 | -0.3% | 63,200 |
| 2022/08/03 | 5,810 | 5,960 | 5,760 | 5,910 | +180 | +3.1% | 138,200 |
| 2022/08/02 | 5,670 | 5,770 | 5,640 | 5,730 | +10 | +0.2% | 59,800 |
| 2022/08/01 | 5,730 | 5,750 | 5,670 | 5,720 | +40 | +0.7% | 84,900 |
| 2022/07/29 | 5,580 | 5,720 | 5,550 | 5,680 | +230 | +4.2% | 184,100 |
| 2022/07/28 | 5,580 | 5,600 | 5,280 | 5,450 | -50 | -0.9% | 312,200 |
| 2022/07/27 | 5,610 | 5,610 | 5,470 | 5,500 | -170 | -3% | 184,500 |
| 2022/07/26 | 5,750 | 5,770 | 5,670 | 5,670 | -70 | -1.2% | 80,800 |
| 2022/07/25 | 5,690 | 5,790 | 5,640 | 5,740 | +60 | +1.1% | 95,900 |
| 2022/07/22 | 5,570 | 5,710 | 5,560 | 5,680 | +110 | +2% | 97,900 |
| 2022/07/21 | 5,610 | 5,650 | 5,560 | 5,570 | -80 | -1.4% | 67,000 |
| 2022/07/20 | 5,630 | 5,660 | 5,540 | 5,650 | +100 | +1.8% | 146,300 |
| 2022/07/19 | 5,460 | 5,590 | 5,410 | 5,550 | +120 | +2.2% | 113,500 |
| 2022/07/15 | 5,410 | 5,490 | 5,330 | 5,430 | ±0 | ±0% | 61,800 |
| 2022/07/14 | 5,320 | 5,460 | 5,310 | 5,430 | +50 | +0.9% | 72,100 |
| 2022/07/13 | 5,340 | 5,440 | 5,340 | 5,380 | +10 | +0.2% | 52,800 |
| 2022/07/12 | 5,380 | 5,420 | 5,330 | 5,370 | -10 | -0.2% | 71,900 |
| 2022/07/11 | 5,480 | 5,500 | 5,360 | 5,380 | +20 | +0.4% | 71,900 |
| 2022/07/08 | 5,350 | 5,440 | 5,320 | 5,360 | +30 | +0.6% | 91,300 |
| 2022/07/07 | 5,260 | 5,350 | 5,260 | 5,330 | +90 | +1.7% | 41,800 |
| 2022/07/06 | 5,280 | 5,300 | 5,210 | 5,240 | -70 | -1.3% | 45,800 |
| 2022/07/05 | 5,290 | 5,330 | 5,260 | 5,310 | +50 | +1% | 39,000 |
| 2022/07/04 | 5,330 | 5,350 | 5,230 | 5,260 | +40 | +0.8% | 52,500 |
| 2022/07/01 | 5,280 | 5,350 | 5,210 | 5,220 | -90 | -1.7% | 80,300 |
| 2022/06/30 | 5,360 | 5,410 | 5,310 | 5,310 | -40 | -0.7% | 96,500 |
| 2022/06/29 | 5,340 | 5,370 | 5,290 | 5,350 | ±0 | ±0% | 50,600 |
| 2022/06/28 | 5,230 | 5,350 | 5,180 | 5,350 | +70 | +1.3% | 79,200 |
| 2022/06/27 | 5,310 | 5,310 | 5,170 | 5,280 | +30 | +0.6% | 62,400 |
| 2022/06/24 | 5,110 | 5,260 | 5,110 | 5,250 | +140 | +2.7% | 71,700 |
| 2022/06/23 | 5,080 | 5,150 | 5,070 | 5,110 | +10 | +0.2% | 62,500 |
| 2022/06/22 | 5,170 | 5,180 | 5,070 | 5,100 | +20 | +0.4% | 57,500 |
| 2022/06/21 | 5,050 | 5,110 | 4,995 | 5,080 | +175 | +3.6% | 50,400 |
| 2022/06/20 | 5,050 | 5,050 | 4,830 | 4,905 | -45 | -0.9% | 84,000 |
| 2022/06/17 | 4,905 | 4,980 | 4,865 | 4,950 | -150 | -2.9% | 69,900 |
| 2022/06/16 | 5,120 | 5,150 | 5,070 | 5,100 | +80 | +1.6% | 38,900 |
551～
600
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
