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 |
|---|---|---|---|---|---|---|---|
| 2022/11/29 | 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 |
| 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 |
651～
700
件表示中 / 5155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 | 185,400円 | -5.2% | -16.6% | 3.18% | 15.67倍 | 3.41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 | 208,300円 | +4.7% | +5.8% | 2.30% | 11.79倍 | 0.88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 |
| イトーキ | 232,300円 | +4.7% | +15.0% | 2.80% | 14.34倍 | 2.33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 | 321,000円 | -2.6% | -8.5% | 5.30% | 14.80倍 | 1.82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 |
| 三井松島 | 630,000円 | +8.1% | -4.1% | 3.65% | 12.13倍 | 1.08倍 |
|
２３年度石炭事業撤退で事業投資会社に転換。飲料ストロー等ニッチ企業をＭ＆Ａで取り込み |
市場注目の銘柄
チャート関連のコラム
