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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 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 |
| 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 |
801～
850
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
