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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 4,550 | 4,650 | 4,540 | 4,570 | -20 | -0.4% | 42,900 |
| 2021/08/18 | 4,625 | 4,645 | 4,555 | 4,590 | -35 | -0.8% | 30,200 |
| 2021/08/17 | 4,610 | 4,715 | 4,610 | 4,625 | +30 | +0.7% | 69,300 |
| 2021/08/16 | 4,705 | 4,735 | 4,555 | 4,595 | -180 | -3.8% | 110,300 |
| 2021/08/13 | 4,740 | 4,820 | 4,710 | 4,775 | -10 | -0.2% | 79,600 |
| 2021/08/12 | 4,855 | 4,895 | 4,740 | 4,785 | -60 | -1.2% | 81,400 |
| 2021/08/11 | 4,800 | 4,865 | 4,765 | 4,845 | +10 | +0.2% | 87,300 |
| 2021/08/10 | 4,820 | 4,875 | 4,795 | 4,835 | -30 | -0.6% | 58,200 |
| 2021/08/06 | 4,850 | 4,870 | 4,775 | 4,865 | +120 | +2.5% | 101,500 |
| 2021/08/05 | 4,590 | 4,745 | 4,560 | 4,745 | +90 | +1.9% | 52,600 |
| 2021/08/04 | 4,680 | 4,685 | 4,600 | 4,655 | -60 | -1.3% | 54,900 |
| 2021/08/03 | 4,800 | 4,800 | 4,705 | 4,715 | -50 | -1% | 78,600 |
| 2021/08/02 | 4,660 | 4,780 | 4,605 | 4,765 | +205 | +4.5% | 134,500 |
| 2021/07/30 | 4,450 | 4,625 | 4,440 | 4,560 | +40 | +0.9% | 211,200 |
| 2021/07/29 | 4,600 | 4,760 | 4,425 | 4,520 | +175 | +4% | 452,800 |
| 2021/07/28 | 4,340 | 4,380 | 4,270 | 4,345 | -35 | -0.8% | 133,300 |
| 2021/07/27 | 4,370 | 4,395 | 4,325 | 4,380 | +20 | +0.5% | 63,300 |
| 2021/07/26 | 4,300 | 4,365 | 4,275 | 4,360 | +140 | +3.3% | 76,100 |
| 2021/07/21 | 4,170 | 4,255 | 4,155 | 4,220 | +130 | +3.2% | 54,700 |
| 2021/07/20 | 4,180 | 4,210 | 4,075 | 4,090 | -135 | -3.2% | 77,500 |
| 2021/07/19 | 4,265 | 4,320 | 4,225 | 4,225 | -80 | -1.9% | 75,500 |
| 2021/07/16 | 4,230 | 4,340 | 4,220 | 4,305 | +40 | +0.9% | 60,900 |
| 2021/07/15 | 4,325 | 4,350 | 4,265 | 4,265 | -50 | -1.2% | 67,200 |
| 2021/07/14 | 4,250 | 4,325 | 4,230 | 4,315 | +80 | +1.9% | 43,300 |
| 2021/07/13 | 4,280 | 4,300 | 4,200 | 4,235 | -20 | -0.5% | 57,800 |
| 2021/07/12 | 4,245 | 4,290 | 4,205 | 4,255 | +80 | +1.9% | 70,100 |
| 2021/07/09 | 4,080 | 4,180 | 4,080 | 4,175 | ±0 | ±0% | 86,500 |
| 2021/07/08 | 4,140 | 4,195 | 4,130 | 4,175 | +10 | +0.2% | 89,700 |
| 2021/07/07 | 4,120 | 4,165 | 4,105 | 4,165 | ±0 | ±0% | 57,500 |
| 2021/07/06 | 4,230 | 4,230 | 4,145 | 4,165 | -15 | -0.4% | 25,100 |
| 2021/07/05 | 4,195 | 4,205 | 4,155 | 4,180 | -20 | -0.5% | 30,600 |
| 2021/07/02 | 4,195 | 4,250 | 4,150 | 4,200 | +45 | +1.1% | 63,000 |
| 2021/07/01 | 4,155 | 4,195 | 4,145 | 4,155 | -40 | -1% | 63,500 |
| 2021/06/30 | 4,050 | 4,215 | 4,050 | 4,195 | +130 | +3.2% | 93,300 |
| 2021/06/29 | 4,020 | 4,065 | 4,015 | 4,065 | -20 | -0.5% | 53,800 |
| 2021/06/28 | 4,105 | 4,105 | 4,005 | 4,085 | -45 | -1.1% | 85,000 |
| 2021/06/25 | 4,130 | 4,165 | 4,105 | 4,130 | -5 | -0.1% | 48,300 |
| 2021/06/24 | 4,130 | 4,155 | 4,115 | 4,135 | -5 | -0.1% | 46,700 |
| 2021/06/23 | 4,105 | 4,165 | 4,095 | 4,140 | +45 | +1.1% | 51,600 |
| 2021/06/22 | 3,980 | 4,135 | 3,965 | 4,095 | +170 | +4.3% | 49,600 |
| 2021/06/21 | 3,985 | 3,985 | 3,905 | 3,925 | -100 | -2.5% | 72,400 |
| 2021/06/18 | 4,145 | 4,155 | 4,010 | 4,025 | -90 | -2.2% | 110,700 |
| 2021/06/17 | 4,095 | 4,195 | 4,085 | 4,115 | +30 | +0.7% | 115,400 |
| 2021/06/16 | 3,950 | 4,085 | 3,950 | 4,085 | +135 | +3.4% | 102,100 |
| 2021/06/15 | 3,885 | 3,970 | 3,875 | 3,950 | +70 | +1.8% | 61,100 |
| 2021/06/14 | 3,885 | 3,925 | 3,875 | 3,880 | +45 | +1.2% | 34,900 |
| 2021/06/11 | 3,860 | 3,870 | 3,730 | 3,835 | -45 | -1.2% | 109,600 |
| 2021/06/10 | 3,885 | 3,930 | 3,880 | 3,880 | -15 | -0.4% | 23,100 |
| 2021/06/09 | 3,970 | 3,980 | 3,890 | 3,895 | -75 | -1.9% | 47,200 |
| 2021/06/08 | 3,930 | 4,000 | 3,930 | 3,970 | +40 | +1% | 43,100 |
801～
850
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
