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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 5,090 | 5,090 | 5,030 | 5,040 | +10 | +0.2% | 16,300 |
| 2023/01/19 | 5,150 | 5,150 | 5,020 | 5,030 | -130 | -2.5% | 37,100 |
| 2023/01/18 | 5,020 | 5,190 | 5,020 | 5,160 | +190 | +3.8% | 72,200 |
| 2023/01/17 | 4,930 | 4,980 | 4,930 | 4,970 | ±0 | ±0% | 65,500 |
| 2023/01/16 | 5,050 | 5,050 | 4,960 | 4,970 | -140 | -2.7% | 64,300 |
| 2023/01/13 | 5,090 | 5,140 | 5,090 | 5,110 | -20 | -0.4% | 55,800 |
| 2023/01/12 | 5,120 | 5,160 | 5,080 | 5,130 | +40 | +0.8% | 44,200 |
| 2023/01/11 | 4,980 | 5,120 | 4,980 | 5,090 | +95 | +1.9% | 38,300 |
| 2023/01/10 | 5,040 | 5,050 | 4,975 | 4,995 | +10 | +0.2% | 47,900 |
| 2023/01/06 | 4,945 | 5,030 | 4,940 | 4,985 | -10 | -0.2% | 32,700 |
| 2023/01/05 | 4,875 | 5,000 | 4,865 | 4,995 | +75 | +1.5% | 95,300 |
| 2023/01/04 | 5,100 | 5,100 | 4,910 | 4,920 | -210 | -4.1% | 75,900 |
| 2022/12/30 | 5,160 | 5,200 | 5,100 | 5,130 | +10 | +0.2% | 34,800 |
| 2022/12/29 | 5,160 | 5,180 | 5,070 | 5,120 | -100 | -1.9% | 81,600 |
| 2022/12/28 | 5,080 | 5,230 | 5,030 | 5,220 | +180 | +3.6% | 85,700 |
| 2022/12/27 | 5,090 | 5,120 | 5,010 | 5,040 | -20 | -0.4% | 34,700 |
| 2022/12/26 | 5,050 | 5,070 | 4,945 | 5,060 | +30 | +0.6% | 73,400 |
| 2022/12/23 | 5,140 | 5,140 | 5,020 | 5,030 | -110 | -2.1% | 83,300 |
| 2022/12/22 | 5,190 | 5,190 | 5,110 | 5,140 | -40 | -0.8% | 50,400 |
| 2022/12/21 | 5,310 | 5,340 | 5,130 | 5,180 | -80 | -1.5% | 132,500 |
| 2022/12/20 | 5,480 | 5,480 | 5,220 | 5,260 | -190 | -3.5% | 92,700 |
| 2022/12/19 | 5,400 | 5,480 | 5,380 | 5,450 | +30 | +0.6% | 36,000 |
| 2022/12/16 | 5,430 | 5,480 | 5,420 | 5,420 | -70 | -1.3% | 55,600 |
| 2022/12/15 | 5,480 | 5,540 | 5,470 | 5,490 | +10 | +0.2% | 21,200 |
| 2022/12/14 | 5,460 | 5,490 | 5,440 | 5,480 | +60 | +1.1% | 29,800 |
| 2022/12/13 | 5,550 | 5,590 | 5,420 | 5,420 | -120 | -2.2% | 70,600 |
| 2022/12/12 | 5,550 | 5,630 | 5,530 | 5,540 | -10 | -0.2% | 72,000 |
| 2022/12/09 | 5,450 | 5,590 | 5,450 | 5,550 | +70 | +1.3% | 72,900 |
| 2022/12/08 | 5,500 | 5,500 | 5,410 | 5,480 | +20 | +0.4% | 76,300 |
| 2022/12/07 | 5,400 | 5,500 | 5,390 | 5,460 | +30 | +0.6% | 60,100 |
| 2022/12/06 | 5,400 | 5,450 | 5,390 | 5,430 | ±0 | ±0% | 44,000 |
| 2022/12/05 | 5,430 | 5,460 | 5,390 | 5,430 | ±0 | ±0% | 45,500 |
| 2022/12/02 | 5,540 | 5,540 | 5,400 | 5,430 | -140 | -2.5% | 77,900 |
| 2022/12/01 | 5,600 | 5,600 | 5,520 | 5,570 | +30 | +0.5% | 76,000 |
| 2022/11/30 | 5,400 | 5,580 | 5,400 | 5,540 | +140 | +2.6% | 124,500 |
| 2022/11/29 | 5,450 | 5,460 | 5,400 | 5,400 | -90 | -1.6% | 44,200 |
| 2022/11/28 | 5,500 | 5,520 | 5,460 | 5,490 | -70 | -1.3% | 69,100 |
| 2022/11/25 | 5,620 | 5,630 | 5,540 | 5,560 | -80 | -1.4% | 77,400 |
| 2022/11/24 | 5,650 | 5,700 | 5,620 | 5,640 | -110 | -1.9% | 89,400 |
| 2022/11/22 | 5,830 | 5,880 | 5,730 | 5,750 | -50 | -0.9% | 101,300 |
| 2022/11/21 | 5,740 | 5,800 | 5,710 | 5,800 | +100 | +1.8% | 88,200 |
| 2022/11/18 | 5,700 | 5,730 | 5,660 | 5,700 | +60 | +1.1% | 105,600 |
| 2022/11/17 | 5,780 | 5,790 | 5,560 | 5,640 | -190 | -3.3% | 138,500 |
| 2022/11/16 | 5,650 | 5,910 | 5,570 | 5,830 | +240 | +4.3% | 265,800 |
| 2022/11/15 | 5,610 | 5,690 | 5,550 | 5,590 | +10 | +0.2% | 220,000 |
| 2022/11/14 | 5,600 | 5,630 | 5,550 | 5,580 | -20 | -0.4% | 77,900 |
| 2022/11/11 | 5,640 | 5,640 | 5,550 | 5,600 | +130 | +2.4% | 63,000 |
| 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 |
551～
600
件表示中 / 5090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 | 166,600円 | -5.2% | -16.6% | 3.54% | 14.08倍 | 2.97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 |
| タカラスタン | 178,500円 | +1.9% | +14.9% | 3.14% | 12.37倍 | 0.63倍 |
|
システムキッチン大手で、ホーロー技術に強み。新築マンション向けで高シェア。洗面、バスも |
| ＭＴＧ | 271,000円 | +22.5% | +90.4% | 0.55% | 23.63倍 | 2.39倍 |
|
美容ブランド「リファ」ＥＭＳ「シックスパッド」など健康美容機器手がけるファブレスメーカー |
| イトーキ | 164,500円 | +4.7% | +15.0% | 3.95% | 10.12倍 | 1.64倍 |
|
オフィス家具大手、製販一貫体制。収益は上期型。間仕切りや研究施設向け機器も手がける |
| ローランド | 310,500円 | +1.5% | +15.3% | 5.48% | 11.27倍 | 1.75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
