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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 4,490 | 4,520 | 4,355 | 4,380 | -105 | -2.3% | 67,800 |
| 2022/01/14 | 4,450 | 4,505 | 4,360 | 4,485 | +45 | +1% | 124,200 |
| 2022/01/13 | 4,545 | 4,570 | 4,440 | 4,440 | -90 | -2% | 38,900 |
| 2022/01/12 | 4,405 | 4,585 | 4,365 | 4,530 | +175 | +4% | 65,300 |
| 2022/01/11 | 4,460 | 4,460 | 4,320 | 4,355 | -130 | -2.9% | 52,800 |
| 2022/01/07 | 4,570 | 4,665 | 4,460 | 4,485 | -15 | -0.3% | 114,800 |
| 2022/01/06 | 4,665 | 4,685 | 4,495 | 4,500 | -235 | -5% | 103,500 |
| 2022/01/05 | 4,700 | 4,950 | 4,620 | 4,735 | +85 | +1.8% | 199,800 |
| 2022/01/04 | 4,600 | 4,655 | 4,505 | 4,650 | +120 | +2.6% | 138,800 |
| 2021/12/30 | 4,550 | 4,615 | 4,495 | 4,530 | -40 | -0.9% | 84,400 |
| 2021/12/29 | 4,565 | 4,585 | 4,515 | 4,570 | +5 | +0.1% | 43,300 |
| 2021/12/28 | 4,505 | 4,590 | 4,485 | 4,565 | +70 | +1.6% | 88,200 |
| 2021/12/27 | 4,565 | 4,575 | 4,475 | 4,495 | -120 | -2.6% | 50,300 |
| 2021/12/24 | 4,595 | 4,660 | 4,575 | 4,615 | -5 | -0.1% | 48,700 |
| 2021/12/23 | 4,590 | 4,675 | 4,565 | 4,620 | +55 | +1.2% | 87,600 |
| 2021/12/22 | 4,605 | 4,605 | 4,510 | 4,565 | +25 | +0.6% | 75,700 |
| 2021/12/21 | 4,610 | 4,630 | 4,515 | 4,540 | ±0 | ±0% | 95,500 |
| 2021/12/20 | 4,685 | 4,685 | 4,520 | 4,540 | -175 | -3.7% | 86,600 |
| 2021/12/17 | 4,900 | 4,900 | 4,680 | 4,715 | -170 | -3.5% | 110,000 |
| 2021/12/16 | 4,980 | 4,980 | 4,880 | 4,885 | -25 | -0.5% | 106,900 |
| 2021/12/15 | 4,935 | 4,975 | 4,895 | 4,910 | -5 | -0.1% | 51,600 |
| 2021/12/14 | 4,950 | 4,975 | 4,905 | 4,915 | -10 | -0.2% | 71,600 |
| 2021/12/13 | 4,960 | 4,995 | 4,890 | 4,925 | +60 | +1.2% | 58,300 |
| 2021/12/10 | 4,975 | 4,975 | 4,840 | 4,865 | -135 | -2.7% | 57,600 |
| 2021/12/09 | 4,985 | 5,020 | 4,900 | 5,000 | +40 | +0.8% | 81,000 |
| 2021/12/08 | 4,980 | 5,110 | 4,950 | 4,960 | +50 | +1% | 127,100 |
| 2021/12/07 | 4,800 | 4,920 | 4,780 | 4,910 | +165 | +3.5% | 73,500 |
| 2021/12/06 | 4,840 | 4,840 | 4,725 | 4,745 | -55 | -1.1% | 38,600 |
| 2021/12/03 | 4,745 | 4,805 | 4,680 | 4,800 | +115 | +2.5% | 60,100 |
| 2021/12/02 | 4,725 | 4,750 | 4,680 | 4,685 | -90 | -1.9% | 98,300 |
| 2021/12/01 | 4,790 | 4,820 | 4,730 | 4,775 | -25 | -0.5% | 114,500 |
| 2021/11/30 | 4,960 | 4,995 | 4,795 | 4,800 | -90 | -1.8% | 135,400 |
| 2021/11/29 | 4,900 | 4,990 | 4,835 | 4,890 | -80 | -1.6% | 61,800 |
| 2021/11/26 | 5,120 | 5,120 | 4,895 | 4,970 | -80 | -1.6% | 140,700 |
| 2021/11/25 | 5,130 | 5,200 | 5,040 | 5,050 | -80 | -1.6% | 46,500 |
| 2021/11/24 | 5,280 | 5,280 | 5,120 | 5,130 | -170 | -3.2% | 46,000 |
| 2021/11/22 | 5,340 | 5,350 | 5,260 | 5,300 | -50 | -0.9% | 34,900 |
| 2021/11/19 | 5,240 | 5,390 | 5,220 | 5,350 | +130 | +2.5% | 58,300 |
| 2021/11/18 | 5,190 | 5,260 | 5,070 | 5,220 | -70 | -1.3% | 84,900 |
| 2021/11/17 | 5,370 | 5,390 | 5,220 | 5,290 | -40 | -0.8% | 56,100 |
| 2021/11/16 | 5,360 | 5,400 | 5,240 | 5,330 | +40 | +0.8% | 111,900 |
| 2021/11/15 | 5,050 | 5,300 | 5,020 | 5,290 | +315 | +6.3% | 163,400 |
| 2021/11/12 | 5,170 | 5,230 | 4,610 | 4,975 | -95 | -1.9% | 368,700 |
| 2021/11/11 | 5,000 | 5,100 | 5,000 | 5,070 | +40 | +0.8% | 57,700 |
| 2021/11/10 | 4,965 | 5,040 | 4,930 | 5,030 | +65 | +1.3% | 49,900 |
| 2021/11/09 | 5,090 | 5,100 | 4,950 | 4,965 | -175 | -3.4% | 70,100 |
| 2021/11/08 | 5,230 | 5,230 | 5,130 | 5,140 | -50 | -1% | 44,700 |
| 2021/11/05 | 5,230 | 5,260 | 5,180 | 5,190 | -40 | -0.8% | 32,400 |
| 2021/11/04 | 5,240 | 5,270 | 5,150 | 5,230 | +80 | +1.6% | 63,800 |
| 2021/11/02 | 5,140 | 5,200 | 5,120 | 5,150 | -60 | -1.2% | 50,500 |
701～
750
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
