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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 5,040 | 5,080 | 4,995 | 5,020 | +10 | +0.2% | 59,300 |
| 2022/06/14 | 4,975 | 5,010 | 4,885 | 5,010 | -50 | -1% | 101,400 |
| 2022/06/13 | 5,050 | 5,100 | 5,010 | 5,060 | -90 | -1.7% | 62,500 |
| 2022/06/10 | 5,140 | 5,190 | 5,100 | 5,150 | +10 | +0.2% | 53,100 |
| 2022/06/09 | 5,100 | 5,210 | 5,070 | 5,140 | +40 | +0.8% | 76,900 |
| 2022/06/08 | 4,975 | 5,120 | 4,975 | 5,100 | +185 | +3.8% | 90,400 |
| 2022/06/07 | 4,820 | 4,940 | 4,775 | 4,915 | +155 | +3.3% | 51,000 |
| 2022/06/06 | 4,710 | 4,795 | 4,700 | 4,760 | -20 | -0.4% | 48,200 |
| 2022/06/03 | 4,855 | 4,855 | 4,765 | 4,780 | -20 | -0.4% | 64,700 |
| 2022/06/02 | 4,835 | 4,835 | 4,755 | 4,800 | -35 | -0.7% | 50,900 |
| 2022/06/01 | 4,830 | 4,840 | 4,775 | 4,835 | +5 | +0.1% | 54,200 |
| 2022/05/31 | 4,790 | 4,855 | 4,750 | 4,830 | -25 | -0.5% | 120,500 |
| 2022/05/30 | 4,765 | 4,860 | 4,755 | 4,855 | +230 | +5% | 94,300 |
| 2022/05/27 | 4,670 | 4,670 | 4,525 | 4,625 | -10 | -0.2% | 94,300 |
| 2022/05/26 | 4,710 | 4,735 | 4,580 | 4,635 | -25 | -0.5% | 84,600 |
| 2022/05/25 | 4,750 | 4,770 | 4,645 | 4,660 | -160 | -3.3% | 116,700 |
| 2022/05/24 | 4,965 | 4,965 | 4,815 | 4,820 | -180 | -3.6% | 77,000 |
| 2022/05/23 | 4,985 | 5,020 | 4,925 | 5,000 | +45 | +0.9% | 73,600 |
| 2022/05/20 | 4,985 | 5,000 | 4,895 | 4,955 | -45 | -0.9% | 100,700 |
| 2022/05/19 | 4,700 | 5,040 | 4,675 | 5,000 | +235 | +4.9% | 195,000 |
| 2022/05/18 | 4,780 | 4,815 | 4,720 | 4,765 | -20 | -0.4% | 60,000 |
| 2022/05/17 | 4,690 | 4,800 | 4,690 | 4,785 | +115 | +2.5% | 68,900 |
| 2022/05/16 | 4,805 | 4,805 | 4,595 | 4,670 | -135 | -2.8% | 111,900 |
| 2022/05/13 | 4,690 | 4,850 | 4,680 | 4,805 | +130 | +2.8% | 79,300 |
| 2022/05/12 | 4,610 | 4,740 | 4,580 | 4,675 | +80 | +1.7% | 124,100 |
| 2022/05/11 | 4,625 | 4,700 | 4,585 | 4,595 | -100 | -2.1% | 66,300 |
| 2022/05/10 | 4,695 | 4,725 | 4,605 | 4,695 | -70 | -1.5% | 90,700 |
| 2022/05/09 | 4,770 | 4,810 | 4,665 | 4,765 | -40 | -0.8% | 72,300 |
| 2022/05/06 | 4,965 | 4,965 | 4,805 | 4,805 | -90 | -1.8% | 86,000 |
| 2022/05/02 | 4,895 | 4,970 | 4,845 | 4,895 | +70 | +1.5% | 113,900 |
| 2022/04/28 | 4,570 | 4,835 | 4,475 | 4,825 | +45 | +0.9% | 217,100 |
| 2022/04/27 | 4,700 | 4,805 | 4,670 | 4,780 | -60 | -1.2% | 144,400 |
| 2022/04/26 | 4,765 | 4,850 | 4,725 | 4,840 | +135 | +2.9% | 79,000 |
| 2022/04/25 | 4,705 | 4,770 | 4,680 | 4,705 | -140 | -2.9% | 101,900 |
| 2022/04/22 | 4,835 | 4,890 | 4,815 | 4,845 | +10 | +0.2% | 105,200 |
| 2022/04/21 | 4,765 | 4,860 | 4,755 | 4,835 | +70 | +1.5% | 109,600 |
| 2022/04/20 | 4,780 | 4,845 | 4,740 | 4,765 | -15 | -0.3% | 117,400 |
| 2022/04/19 | 4,745 | 4,835 | 4,735 | 4,780 | +60 | +1.3% | 75,000 |
| 2022/04/18 | 4,590 | 4,735 | 4,580 | 4,720 | +60 | +1.3% | 62,100 |
| 2022/04/15 | 4,600 | 4,685 | 4,560 | 4,660 | -30 | -0.6% | 63,300 |
| 2022/04/14 | 4,705 | 4,715 | 4,655 | 4,690 | -30 | -0.6% | 41,800 |
| 2022/04/13 | 4,625 | 4,740 | 4,595 | 4,720 | +140 | +3.1% | 110,800 |
| 2022/04/12 | 4,635 | 4,680 | 4,555 | 4,580 | -80 | -1.7% | 92,000 |
| 2022/04/11 | 4,630 | 4,740 | 4,575 | 4,660 | +100 | +2.2% | 112,000 |
| 2022/04/08 | 4,590 | 4,635 | 4,530 | 4,560 | -65 | -1.4% | 73,600 |
| 2022/04/07 | 4,590 | 4,635 | 4,550 | 4,625 | +25 | +0.5% | 65,000 |
| 2022/04/06 | 4,615 | 4,620 | 4,525 | 4,600 | -65 | -1.4% | 54,600 |
| 2022/04/05 | 4,695 | 4,700 | 4,615 | 4,665 | +25 | +0.5% | 56,100 |
| 2022/04/04 | 4,545 | 4,640 | 4,485 | 4,640 | +90 | +2% | 53,200 |
| 2022/04/01 | 4,515 | 4,585 | 4,445 | 4,550 | -35 | -0.8% | 51,000 |
601～
650
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
