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 |
|---|---|---|---|---|---|---|---|
| 2025/05/09 | 1,649 | 1,649 | 1,614 | 1,631 | +22 | +1.4% | 290,500 |
| 2025/05/08 | 1,631 | 1,645 | 1,595 | 1,609 | -23 | -1.4% | 256,800 |
| 2025/05/07 | 1,633 | 1,647 | 1,630 | 1,632 | +3 | +0.2% | 249,100 |
| 2025/05/02 | 1,662 | 1,665 | 1,609 | 1,629 | -50 | -3% | 357,100 |
| 2025/05/01 | 1,650 | 1,685 | 1,650 | 1,679 | +7 | +0.4% | 173,700 |
| 2025/04/30 | 1,687 | 1,690 | 1,649 | 1,672 | -24 | -1.4% | 296,000 |
| 2025/04/28 | 1,680 | 1,704 | 1,665 | 1,696 | -24 | -1.4% | 864,900 |
| 2025/04/25 | 1,713 | 1,728 | 1,686 | 1,720 | +22 | +1.3% | 297,500 |
| 2025/04/24 | 1,690 | 1,714 | 1,684 | 1,698 | +31 | +1.9% | 299,600 |
| 2025/04/23 | 1,673 | 1,679 | 1,664 | 1,667 | +28 | +1.7% | 231,300 |
| 2025/04/22 | 1,626 | 1,649 | 1,622 | 1,639 | +7 | +0.4% | 185,400 |
| 2025/04/21 | 1,650 | 1,663 | 1,625 | 1,632 | -34 | -2% | 127,800 |
| 2025/04/18 | 1,626 | 1,678 | 1,623 | 1,666 | +51 | +3.2% | 242,900 |
| 2025/04/17 | 1,578 | 1,625 | 1,576 | 1,615 | +22 | +1.4% | 168,200 |
| 2025/04/16 | 1,591 | 1,598 | 1,576 | 1,593 | -4 | -0.3% | 154,000 |
| 2025/04/15 | 1,576 | 1,597 | 1,575 | 1,597 | +18 | +1.1% | 92,700 |
| 2025/04/14 | 1,590 | 1,599 | 1,574 | 1,579 | +9 | +0.6% | 193,800 |
| 2025/04/11 | 1,562 | 1,570 | 1,502 | 1,570 | -10 | -0.6% | 200,700 |
| 2025/04/10 | 1,611 | 1,611 | 1,562 | 1,580 | +71 | +4.7% | 187,800 |
| 2025/04/09 | 1,520 | 1,527 | 1,483 | 1,509 | -37 | -2.4% | 282,800 |
| 2025/04/08 | 1,517 | 1,556 | 1,507 | 1,546 | +88 | +6% | 219,200 |
| 2025/04/07 | 1,461 | 1,497 | 1,428 | 1,458 | -105 | -6.7% | 371,100 |
| 2025/04/04 | 1,588 | 1,591 | 1,540 | 1,563 | -65 | -4% | 369,400 |
| 2025/04/03 | 1,611 | 1,641 | 1,605 | 1,628 | -38 | -2.3% | 462,500 |
| 2025/04/02 | 1,692 | 1,695 | 1,664 | 1,666 | -26 | -1.5% | 226,500 |
| 2025/04/01 | 1,713 | 1,717 | 1,684 | 1,692 | -7 | -0.4% | 256,700 |
| 2025/03/31 | 1,760 | 1,766 | 1,699 | 1,699 | -76 | -4.3% | 355,500 |
| 2025/03/28 | 1,784 | 1,793 | 1,771 | 1,775 | -15 | -0.8% | 217,900 |
| 2025/03/27 | 1,794 | 1,804 | 1,785 | 1,790 | -12 | -0.7% | 212,200 |
| 2025/03/26 | 1,802 | 1,805 | 1,790 | 1,802 | +3 | +0.2% | 206,400 |
| 2025/03/25 | 1,801 | 1,806 | 1,779 | 1,799 | +10 | +0.6% | 163,200 |
| 2025/03/24 | 1,803 | 1,804 | 1,778 | 1,789 | -14 | -0.8% | 225,000 |
| 2025/03/21 | 1,815 | 1,819 | 1,803 | 1,803 | -19 | -1% | 307,900 |
| 2025/03/19 | 1,805 | 1,827 | 1,802 | 1,822 | +15 | +0.8% | 200,000 |
| 2025/03/18 | 1,810 | 1,829 | 1,802 | 1,807 | +2 | +0.1% | 241,700 |
| 2025/03/17 | 1,802 | 1,813 | 1,795 | 1,805 | +11 | +0.6% | 180,000 |
| 2025/03/14 | 1,767 | 1,805 | 1,762 | 1,794 | -6 | -0.3% | 216,300 |
| 2025/03/13 | 1,800 | 1,821 | 1,794 | 1,800 | -14 | -0.8% | 251,300 |
| 2025/03/12 | 1,820 | 1,826 | 1,804 | 1,814 | +4 | +0.2% | 255,600 |
| 2025/03/11 | 1,818 | 1,833 | 1,796 | 1,810 | -16 | -0.9% | 348,200 |
| 2025/03/10 | 1,845 | 1,845 | 1,823 | 1,826 | -14 | -0.8% | 182,100 |
| 2025/03/07 | 1,840 | 1,847 | 1,822 | 1,840 | -11 | -0.6% | 228,300 |
| 2025/03/06 | 1,855 | 1,865 | 1,828 | 1,851 | +9 | +0.5% | 209,600 |
| 2025/03/05 | 1,826 | 1,851 | 1,820 | 1,842 | ±0 | ±0% | 171,300 |
| 2025/03/04 | 1,820 | 1,845 | 1,818 | 1,842 | -1 | -0.1% | 189,800 |
| 2025/03/03 | 1,838 | 1,853 | 1,832 | 1,843 | +13 | +0.7% | 115,700 |
| 2025/02/28 | 1,852 | 1,856 | 1,828 | 1,830 | -30 | -1.6% | 212,800 |
| 2025/02/27 | 1,880 | 1,888 | 1,860 | 1,860 | -17 | -0.9% | 151,900 |
| 2025/02/26 | 1,880 | 1,889 | 1,853 | 1,877 | -3 | -0.2% | 151,300 |
| 2025/02/25 | 1,880 | 1,893 | 1,872 | 1,880 | -5 | -0.3% | 171,300 |
51～
100
件表示中 / 5152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 | 176,900円 | -5.2% | -16.6% | 3.34% | 14.95倍 | 3.25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 | 204,600円 | +4.7% | +5.8% | 2.35% | 11.58倍 | 0.87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 | 222,600円 | +4.7% | +15.0% | 2.92% | 13.75倍 | 2.23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 | 305,500円 | -2.6% | -8.5% | 5.56% | 14.09倍 | 1.73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 | 261,700円 | +11.4% | +5.9% | 2.10% | 19.28倍 | 3.97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 |
市場注目の銘柄
チャート関連のコラム
