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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 4,855 | 4,890 | 4,785 | 4,785 | -115 | -2.3% | 60,600 |
| 2021/03/22 | 4,940 | 4,955 | 4,900 | 4,900 | -35 | -0.7% | 97,700 |
| 2021/03/19 | 4,790 | 4,950 | 4,760 | 4,935 | +115 | +2.4% | 171,700 |
| 2021/03/18 | 4,825 | 4,835 | 4,700 | 4,820 | +5 | +0.1% | 113,100 |
| 2021/03/17 | 4,790 | 4,855 | 4,730 | 4,815 | -40 | -0.8% | 100,400 |
| 2021/03/16 | 4,740 | 4,865 | 4,720 | 4,855 | +165 | +3.5% | 135,900 |
| 2021/03/15 | 4,750 | 4,750 | 4,635 | 4,690 | -20 | -0.4% | 95,700 |
| 2021/03/12 | 4,700 | 4,730 | 4,675 | 4,710 | +45 | +1% | 98,200 |
| 2021/03/11 | 4,650 | 4,715 | 4,615 | 4,665 | +45 | +1% | 138,400 |
| 2021/03/10 | 4,455 | 4,645 | 4,430 | 4,620 | +220 | +5% | 162,000 |
| 2021/03/09 | 4,470 | 4,475 | 4,375 | 4,400 | +25 | +0.6% | 82,100 |
| 2021/03/08 | 4,400 | 4,465 | 4,315 | 4,375 | +20 | +0.5% | 75,400 |
| 2021/03/05 | 4,230 | 4,360 | 4,215 | 4,355 | +120 | +2.8% | 84,100 |
| 2021/03/04 | 4,200 | 4,250 | 4,175 | 4,235 | -10 | -0.2% | 59,200 |
| 2021/03/03 | 4,275 | 4,285 | 4,195 | 4,245 | +15 | +0.4% | 101,900 |
| 2021/03/02 | 4,210 | 4,240 | 4,140 | 4,230 | +120 | +2.9% | 95,300 |
| 2021/03/01 | 4,080 | 4,135 | 4,045 | 4,110 | +100 | +2.5% | 70,800 |
| 2021/02/26 | 4,135 | 4,135 | 4,010 | 4,010 | -185 | -4.4% | 111,600 |
| 2021/02/25 | 4,210 | 4,290 | 4,175 | 4,195 | +75 | +1.8% | 82,500 |
| 2021/02/24 | 4,260 | 4,300 | 4,105 | 4,120 | -140 | -3.3% | 96,100 |
| 2021/02/22 | 4,335 | 4,375 | 4,260 | 4,260 | -20 | -0.5% | 98,500 |
| 2021/02/19 | 4,205 | 4,300 | 4,205 | 4,280 | +55 | +1.3% | 83,800 |
| 2021/02/18 | 4,350 | 4,350 | 4,225 | 4,225 | -85 | -2% | 74,700 |
| 2021/02/17 | 4,350 | 4,370 | 4,290 | 4,310 | -75 | -1.7% | 73,000 |
| 2021/02/16 | 4,360 | 4,445 | 4,340 | 4,385 | +65 | +1.5% | 121,200 |
| 2021/02/15 | 4,280 | 4,360 | 4,260 | 4,320 | +65 | +1.5% | 71,000 |
| 2021/02/12 | 4,230 | 4,255 | 4,195 | 4,255 | +25 | +0.6% | 33,400 |
| 2021/02/10 | 4,275 | 4,280 | 4,165 | 4,230 | -45 | -1.1% | 67,200 |
| 2021/02/09 | 4,235 | 4,275 | 4,170 | 4,275 | +25 | +0.6% | 48,500 |
| 2021/02/08 | 4,135 | 4,330 | 4,135 | 4,250 | +80 | +1.9% | 96,500 |
| 2021/02/05 | 4,055 | 4,235 | 4,045 | 4,170 | +185 | +4.6% | 197,200 |
| 2021/02/04 | 4,070 | 4,085 | 3,985 | 3,985 | -110 | -2.7% | 92,900 |
| 2021/02/03 | 4,100 | 4,145 | 4,080 | 4,095 | -10 | -0.2% | 74,000 |
| 2021/02/02 | 4,115 | 4,180 | 4,060 | 4,105 | +40 | +1% | 92,300 |
| 2021/02/01 | 4,250 | 4,250 | 4,040 | 4,065 | -195 | -4.6% | 180,600 |
| 2021/01/29 | 4,415 | 4,425 | 4,165 | 4,260 | -85 | -2% | 232,600 |
| 2021/01/28 | 4,160 | 4,410 | 4,160 | 4,345 | +95 | +2.2% | 387,000 |
| 2021/01/27 | 4,175 | 4,250 | 4,155 | 4,250 | +95 | +2.3% | 118,500 |
| 2021/01/26 | 4,120 | 4,215 | 4,115 | 4,155 | +5 | +0.1% | 99,500 |
| 2021/01/25 | 4,105 | 4,185 | 4,100 | 4,150 | +75 | +1.8% | 104,300 |
| 2021/01/22 | 4,060 | 4,135 | 4,060 | 4,075 | -30 | -0.7% | 89,500 |
| 2021/01/21 | 4,060 | 4,160 | 4,055 | 4,105 | +45 | +1.1% | 90,500 |
| 2021/01/20 | 4,140 | 4,150 | 4,045 | 4,060 | -60 | -1.5% | 97,500 |
| 2021/01/19 | 4,210 | 4,265 | 4,120 | 4,120 | -65 | -1.6% | 92,700 |
| 2021/01/18 | 4,105 | 4,195 | 4,080 | 4,185 | +95 | +2.3% | 65,200 |
| 2021/01/15 | 4,060 | 4,155 | 4,060 | 4,090 | +45 | +1.1% | 85,000 |
| 2021/01/14 | 4,000 | 4,060 | 3,990 | 4,045 | -15 | -0.4% | 91,300 |
| 2021/01/13 | 3,970 | 4,070 | 3,970 | 4,060 | +20 | +0.5% | 81,100 |
| 2021/01/12 | 4,025 | 4,055 | 3,980 | 4,040 | +35 | +0.9% | 83,100 |
| 2021/01/08 | 3,910 | 4,030 | 3,900 | 4,005 | +95 | +2.4% | 91,700 |
901～
950
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
