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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 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 |
| 2022/09/13 | 5,540 | 5,620 | 5,510 | 5,570 | ±0 | ±0% | 45,600 |
| 2022/09/12 | 5,490 | 5,590 | 5,420 | 5,570 | +170 | +3.1% | 74,500 |
| 2022/09/09 | 5,380 | 5,460 | 5,380 | 5,400 | -20 | -0.4% | 79,200 |
| 2022/09/08 | 5,380 | 5,430 | 5,340 | 5,420 | +140 | +2.7% | 87,700 |
| 2022/09/07 | 5,300 | 5,300 | 5,220 | 5,280 | -50 | -0.9% | 95,100 |
| 2022/09/06 | 5,340 | 5,420 | 5,300 | 5,330 | -40 | -0.7% | 55,100 |
| 2022/09/05 | 5,390 | 5,400 | 5,330 | 5,370 | -90 | -1.6% | 68,800 |
| 2022/09/02 | 5,480 | 5,520 | 5,430 | 5,460 | -20 | -0.4% | 56,600 |
| 2022/09/01 | 5,450 | 5,520 | 5,450 | 5,480 | -70 | -1.3% | 56,400 |
| 2022/08/31 | 5,500 | 5,570 | 5,460 | 5,550 | ±0 | ±0% | 70,000 |
| 2022/08/30 | 5,530 | 5,590 | 5,470 | 5,550 | +110 | +2% | 66,800 |
| 2022/08/29 | 5,400 | 5,490 | 5,400 | 5,440 | -160 | -2.9% | 61,400 |
| 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 |
651～
700
件表示中 / 5122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 | 160,700円 | -5.2% | -16.6% | 3.67% | 13.58倍 | 2.95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 |
| イトーキ | 204,900円 | +4.7% | +15.0% | 3.17% | 12.65倍 | 2.06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 | 333,000円 | -2.6% | -8.5% | 5.11% | 15.36倍 | 1.89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 |
| トランザクショ | 250,800円 | +11.4% | +5.9% | 2.19% | 18.48倍 | 3.80倍 |
|
デザイン雑貨、エコ雑貨等の企画販売。生産は外部に委託、プリント加工の一部は自社で担う |
| フルヤ金属 | 260,200円 | +17.8% | +12.3% | 3.69% | 7.61倍 | 1.03倍 |
|
結晶製造容器（るつぼ）、ターゲットなど製造。プラチナ、イリジウム使った金属加工に強み |
市場注目の銘柄
チャート関連のコラム
