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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 4,645 | 4,705 | 4,585 | 4,585 | -90 | -1.9% | 69,300 |
| 2022/03/30 | 4,665 | 4,720 | 4,585 | 4,675 | +70 | +1.5% | 111,300 |
| 2022/03/29 | 4,380 | 4,640 | 4,380 | 4,605 | +225 | +5.1% | 158,500 |
| 2022/03/28 | 4,380 | 4,445 | 4,330 | 4,380 | ±0 | ±0% | 54,300 |
| 2022/03/25 | 4,420 | 4,440 | 4,345 | 4,380 | +25 | +0.6% | 92,200 |
| 2022/03/24 | 4,180 | 4,375 | 4,175 | 4,355 | +125 | +3% | 98,100 |
| 2022/03/23 | 4,175 | 4,280 | 4,145 | 4,230 | +195 | +4.8% | 107,300 |
| 2022/03/22 | 4,055 | 4,070 | 3,980 | 4,035 | +15 | +0.4% | 83,300 |
| 2022/03/18 | 4,040 | 4,085 | 3,990 | 4,020 | -40 | -1% | 87,000 |
| 2022/03/17 | 4,075 | 4,105 | 4,005 | 4,060 | +120 | +3% | 74,700 |
| 2022/03/16 | 4,040 | 4,040 | 3,895 | 3,940 | -35 | -0.9% | 71,600 |
| 2022/03/15 | 3,810 | 3,990 | 3,810 | 3,975 | +170 | +4.5% | 63,400 |
| 2022/03/14 | 3,890 | 3,915 | 3,770 | 3,805 | -45 | -1.2% | 81,100 |
| 2022/03/11 | 3,955 | 4,000 | 3,810 | 3,850 | -225 | -5.5% | 61,900 |
| 2022/03/10 | 4,095 | 4,100 | 4,030 | 4,075 | +190 | +4.9% | 53,500 |
| 2022/03/09 | 3,950 | 3,980 | 3,855 | 3,885 | -20 | -0.5% | 55,000 |
| 2022/03/08 | 3,955 | 4,050 | 3,865 | 3,905 | -120 | -3% | 86,200 |
| 2022/03/07 | 4,115 | 4,115 | 3,910 | 4,025 | -220 | -5.2% | 91,000 |
| 2022/03/04 | 4,360 | 4,365 | 4,210 | 4,245 | -165 | -3.7% | 66,400 |
| 2022/03/03 | 4,395 | 4,465 | 4,370 | 4,410 | +65 | +1.5% | 86,700 |
| 2022/03/02 | 4,480 | 4,520 | 4,345 | 4,345 | -260 | -5.6% | 100,900 |
| 2022/03/01 | 4,600 | 4,675 | 4,585 | 4,605 | +55 | +1.2% | 88,800 |
| 2022/02/28 | 4,490 | 4,565 | 4,450 | 4,550 | +65 | +1.4% | 60,100 |
| 2022/02/25 | 4,495 | 4,515 | 4,350 | 4,485 | -10 | -0.2% | 114,600 |
| 2022/02/24 | 4,440 | 4,615 | 4,430 | 4,495 | -15 | -0.3% | 194,300 |
| 2022/02/22 | 4,520 | 4,540 | 4,460 | 4,510 | -80 | -1.7% | 54,900 |
| 2022/02/21 | 4,500 | 4,630 | 4,455 | 4,590 | +40 | +0.9% | 49,000 |
| 2022/02/18 | 4,470 | 4,585 | 4,435 | 4,550 | +10 | +0.2% | 69,800 |
| 2022/02/17 | 4,640 | 4,640 | 4,490 | 4,540 | -110 | -2.4% | 41,800 |
| 2022/02/16 | 4,610 | 4,675 | 4,530 | 4,650 | +180 | +4% | 89,700 |
| 2022/02/15 | 4,610 | 4,610 | 4,450 | 4,470 | -70 | -1.5% | 74,400 |
| 2022/02/14 | 4,470 | 4,610 | 4,430 | 4,540 | -70 | -1.5% | 143,400 |
| 2022/02/10 | 4,580 | 4,615 | 4,525 | 4,610 | +100 | +2.2% | 77,100 |
| 2022/02/09 | 4,395 | 4,525 | 4,380 | 4,510 | +155 | +3.6% | 72,300 |
| 2022/02/08 | 4,340 | 4,390 | 4,275 | 4,355 | -20 | -0.5% | 78,800 |
| 2022/02/07 | 4,325 | 4,410 | 4,320 | 4,375 | +25 | +0.6% | 58,200 |
| 2022/02/04 | 4,350 | 4,390 | 4,265 | 4,350 | -35 | -0.8% | 69,100 |
| 2022/02/03 | 4,445 | 4,465 | 4,370 | 4,385 | -100 | -2.2% | 63,200 |
| 2022/02/02 | 4,350 | 4,500 | 4,350 | 4,485 | +125 | +2.9% | 87,700 |
| 2022/02/01 | 4,405 | 4,440 | 4,325 | 4,360 | -25 | -0.6% | 96,100 |
| 2022/01/31 | 4,310 | 4,430 | 4,310 | 4,385 | +70 | +1.6% | 102,300 |
| 2022/01/28 | 4,390 | 4,395 | 4,210 | 4,315 | -70 | -1.6% | 192,800 |
| 2022/01/27 | 4,630 | 4,630 | 4,230 | 4,385 | +265 | +6.4% | 483,400 |
| 2022/01/26 | 4,075 | 4,155 | 4,070 | 4,120 | +60 | +1.5% | 117,700 |
| 2022/01/25 | 4,130 | 4,180 | 4,030 | 4,060 | -90 | -2.2% | 100,700 |
| 2022/01/24 | 4,125 | 4,155 | 4,085 | 4,150 | -45 | -1.1% | 90,700 |
| 2022/01/21 | 4,120 | 4,205 | 4,090 | 4,195 | -50 | -1.2% | 69,200 |
| 2022/01/20 | 4,180 | 4,270 | 4,150 | 4,245 | +60 | +1.4% | 80,500 |
| 2022/01/19 | 4,370 | 4,425 | 4,165 | 4,185 | -255 | -5.7% | 116,900 |
| 2022/01/18 | 4,380 | 4,510 | 4,335 | 4,440 | +60 | +1.4% | 135,900 |
651～
700
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
