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 |
|---|---|---|---|---|---|---|---|
| 2021/11/19 | 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 |
| 2021/11/01 | 5,130 | 5,210 | 5,100 | 5,210 | +160 | +3.2% | 55,200 |
| 2021/10/29 | 5,070 | 5,090 | 5,020 | 5,050 | -20 | -0.4% | 33,600 |
| 2021/10/28 | 4,995 | 5,100 | 4,995 | 5,070 | -20 | -0.4% | 45,200 |
| 2021/10/27 | 5,090 | 5,090 | 5,000 | 5,090 | -10 | -0.2% | 39,500 |
| 2021/10/26 | 5,170 | 5,170 | 5,100 | 5,100 | +30 | +0.6% | 27,900 |
| 2021/10/25 | 4,960 | 5,090 | 4,955 | 5,070 | +70 | +1.4% | 40,900 |
| 2021/10/22 | 4,870 | 5,040 | 4,815 | 5,000 | +60 | +1.2% | 55,600 |
| 2021/10/21 | 5,040 | 5,040 | 4,935 | 4,940 | -70 | -1.4% | 48,600 |
| 2021/10/20 | 5,140 | 5,140 | 4,995 | 5,010 | -40 | -0.8% | 32,000 |
| 2021/10/19 | 5,080 | 5,130 | 5,030 | 5,050 | +20 | +0.4% | 63,100 |
| 2021/10/18 | 5,070 | 5,100 | 4,980 | 5,030 | -20 | -0.4% | 51,800 |
| 2021/10/15 | 4,940 | 5,080 | 4,930 | 5,050 | +150 | +3.1% | 68,100 |
| 2021/10/14 | 4,805 | 4,920 | 4,805 | 4,900 | +115 | +2.4% | 59,600 |
| 2021/10/13 | 4,735 | 4,795 | 4,710 | 4,785 | +90 | +1.9% | 75,500 |
| 2021/10/12 | 4,675 | 4,730 | 4,670 | 4,695 | -25 | -0.5% | 81,600 |
| 2021/10/11 | 4,625 | 4,730 | 4,625 | 4,720 | +100 | +2.2% | 52,200 |
| 2021/10/08 | 4,635 | 4,695 | 4,610 | 4,620 | +90 | +2% | 59,600 |
| 2021/10/07 | 4,565 | 4,635 | 4,515 | 4,530 | -35 | -0.8% | 58,400 |
| 2021/10/06 | 4,630 | 4,660 | 4,540 | 4,565 | +5 | +0.1% | 86,000 |
| 2021/10/05 | 4,670 | 4,690 | 4,450 | 4,560 | -175 | -3.7% | 142,100 |
| 2021/10/04 | 4,855 | 4,865 | 4,720 | 4,735 | -110 | -2.3% | 98,000 |
| 2021/10/01 | 4,950 | 4,995 | 4,730 | 4,845 | -195 | -3.9% | 144,500 |
| 2021/09/30 | 4,950 | 5,050 | 4,910 | 5,040 | +105 | +2.1% | 59,500 |
| 2021/09/29 | 4,890 | 4,935 | 4,865 | 4,935 | -30 | -0.6% | 77,000 |
| 2021/09/28 | 5,130 | 5,130 | 4,905 | 4,965 | -145 | -2.8% | 154,400 |
| 2021/09/27 | 5,200 | 5,200 | 5,060 | 5,110 | -100 | -1.9% | 100,200 |
| 2021/09/24 | 5,290 | 5,300 | 5,160 | 5,210 | +30 | +0.6% | 71,500 |
| 2021/09/22 | 5,240 | 5,240 | 5,160 | 5,180 | -70 | -1.3% | 63,200 |
| 2021/09/21 | 5,240 | 5,300 | 5,170 | 5,250 | -140 | -2.6% | 121,800 |
| 2021/09/17 | 5,320 | 5,400 | 5,270 | 5,390 | +40 | +0.7% | 56,900 |
| 2021/09/16 | 5,350 | 5,380 | 5,300 | 5,350 | ±0 | ±0% | 59,600 |
| 2021/09/15 | 5,310 | 5,380 | 5,280 | 5,350 | -60 | -1.1% | 65,800 |
| 2021/09/14 | 5,260 | 5,410 | 5,250 | 5,410 | +180 | +3.4% | 52,200 |
| 2021/09/13 | 5,150 | 5,230 | 5,070 | 5,230 | +110 | +2.1% | 70,300 |
| 2021/09/10 | 5,070 | 5,130 | 5,010 | 5,120 | +50 | +1% | 71,100 |
| 2021/09/09 | 5,040 | 5,070 | 4,970 | 5,070 | -40 | -0.8% | 100,600 |
| 2021/09/08 | 5,130 | 5,150 | 5,050 | 5,110 | -30 | -0.6% | 71,800 |
901～
950
件表示中 / 5156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 | 185,900円 | -5.2% | -16.6% | 3.17% | 15.71倍 | 3.41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 | 208,300円 | +4.7% | +5.8% | 2.30% | 11.79倍 | 0.88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 |
| イトーキ | 232,800円 | +4.7% | +15.0% | 2.79% | 14.38倍 | 2.34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 |
| 三井松島 | 665,000円 | +8.1% | -4.1% | 3.46% | 12.81倍 | 1.14倍 |
|
２３年度石炭事業撤退で事業投資会社に転換。飲料ストロー等ニッチ企業をＭ＆Ａで取り込み |
| ローランド | 319,000円 | -2.6% | -8.5% | 5.33% | 14.71倍 | 1.81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
