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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 2,117 | 2,133 | 2,086 | 2,090 | -13 | -0.6% | 267,400 |
| 2024/02/22 | 2,121 | 2,138 | 2,098 | 2,103 | -3 | -0.1% | 341,700 |
| 2024/02/21 | 2,108 | 2,153 | 2,081 | 2,106 | +8 | +0.4% | 461,800 |
| 2024/02/20 | 2,078 | 2,100 | 2,066 | 2,098 | +41 | +2% | 394,000 |
| 2024/02/19 | 2,000 | 2,065 | 2,000 | 2,057 | +73 | +3.7% | 456,500 |
| 2024/02/16 | 1,935 | 2,004 | 1,935 | 1,984 | -7 | -0.4% | 506,100 |
| 2024/02/15 | 2,005 | 2,009 | 1,956 | 1,991 | +9 | +0.5% | 276,800 |
| 2024/02/14 | 2,010 | 2,010 | 1,956 | 1,982 | -46 | -2.3% | 309,400 |
| 2024/02/13 | 1,998 | 2,042 | 1,989 | 2,028 | +51 | +2.6% | 538,700 |
| 2024/02/09 | 1,950 | 1,982 | 1,947 | 1,977 | +19 | +1% | 207,500 |
| 2024/02/08 | 1,950 | 1,965 | 1,936 | 1,958 | +6 | +0.3% | 258,400 |
| 2024/02/07 | 1,949 | 1,961 | 1,943 | 1,952 | +2 | +0.1% | 212,500 |
| 2024/02/06 | 1,956 | 1,957 | 1,934 | 1,950 | -16 | -0.8% | 284,900 |
| 2024/02/05 | 1,986 | 1,986 | 1,953 | 1,966 | +16 | +0.8% | 263,800 |
| 2024/02/02 | 1,950 | 1,988 | 1,946 | 1,950 | ±0 | ±0% | 318,900 |
| 2024/02/01 | 1,952 | 1,984 | 1,945 | 1,950 | -36 | -1.8% | 627,800 |
| 2024/01/31 | 2,120 | 2,120 | 1,979 | 1,986 | +36 | +1.8% | 1,182,700 |
| 2024/01/30 | 1,951 | 1,960 | 1,943 | 1,950 | ±0 | ±0% | 364,700 |
| 2024/01/29 | 1,976 | 1,988 | 1,950 | 1,950 | -23 | -1.2% | 399,300 |
| 2024/01/26 | 2,007 | 2,008 | 1,969 | 1,973 | -31 | -1.5% | 434,100 |
| 2024/01/25 | 1,999 | 2,009 | 1,975 | 2,004 | +14 | +0.7% | 285,500 |
| 2024/01/24 | 2,000 | 2,029 | 1,981 | 1,990 | -10 | -0.5% | 402,000 |
| 2024/01/23 | 2,000 | 2,010 | 1,991 | 2,000 | +15 | +0.8% | 345,600 |
| 2024/01/22 | 1,960 | 1,985 | 1,954 | 1,985 | +27 | +1.4% | 258,200 |
| 2024/01/19 | 1,963 | 1,980 | 1,950 | 1,958 | +3 | +0.2% | 352,200 |
| 2024/01/18 | 1,922 | 1,958 | 1,917 | 1,955 | +42 | +2.2% | 363,900 |
| 2024/01/17 | 1,895 | 1,933 | 1,892 | 1,913 | +38 | +2% | 467,800 |
| 2024/01/16 | 1,915 | 1,918 | 1,875 | 1,875 | -43 | -2.2% | 294,300 |
| 2024/01/15 | 1,936 | 1,936 | 1,916 | 1,918 | -4 | -0.2% | 171,600 |
| 2024/01/12 | 1,949 | 1,954 | 1,907 | 1,922 | -27 | -1.4% | 408,700 |
| 2024/01/11 | 1,951 | 1,969 | 1,946 | 1,949 | +20 | +1% | 375,600 |
| 2024/01/10 | 1,911 | 1,933 | 1,910 | 1,929 | +15 | +0.8% | 276,600 |
| 2024/01/09 | 1,909 | 1,930 | 1,897 | 1,914 | +23 | +1.2% | 364,300 |
| 2024/01/05 | 1,877 | 1,904 | 1,868 | 1,891 | +47 | +2.5% | 547,600 |
| 2024/01/04 | 1,814 | 1,844 | 1,785 | 1,844 | +4 | +0.2% | 455,300 |
| 2023/12/29 | 1,828 | 1,857 | 1,818 | 1,840 | +18 | +1% | 339,000 |
| 2023/12/28 | 1,825 | 1,833 | 1,807 | 1,822 | -12 | -0.7% | 377,500 |
| 2023/12/27 | 1,831 | 1,835 | 1,819 | 1,834 | +12 | +0.7% | 345,900 |
| 2023/12/26 | 1,834 | 1,846 | 1,811 | 1,822 | -14 | -0.8% | 232,400 |
| 2023/12/25 | 1,858 | 1,876 | 1,832 | 1,836 | -24 | -1.3% | 200,400 |
| 2023/12/22 | 1,867 | 1,870 | 1,849 | 1,860 | +2 | +0.1% | 253,800 |
| 2023/12/21 | 1,808 | 1,868 | 1,806 | 1,858 | +10 | +0.5% | 276,800 |
| 2023/12/20 | 1,864 | 1,867 | 1,845 | 1,848 | -24 | -1.3% | 318,500 |
| 2023/12/19 | 1,830 | 1,878 | 1,826 | 1,872 | +48 | +2.6% | 355,900 |
| 2023/12/18 | 1,806 | 1,829 | 1,794 | 1,824 | +7 | +0.4% | 369,200 |
| 2023/12/15 | 1,788 | 1,828 | 1,787 | 1,817 | +32 | +1.8% | 456,000 |
| 2023/12/14 | 1,844 | 1,858 | 1,783 | 1,785 | -59 | -3.2% | 590,600 |
| 2023/12/13 | 1,858 | 1,875 | 1,840 | 1,844 | -4 | -0.2% | 381,900 |
| 2023/12/12 | 1,857 | 1,875 | 1,836 | 1,848 | -14 | -0.8% | 553,100 |
| 2023/12/11 | 1,866 | 1,872 | 1,848 | 1,862 | +18 | +1% | 380,900 |
51～
100
件表示中 / 4859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 | 201,600円 | +4.5% | -2.3% | 3.13% | 15.64倍 | 4.18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 |
| ヨネックス | 122,100円 | +8.4% | +7.4% | 1.15% | 13.54倍 | 1.82倍 |
|
バドミントン用品世界大手。テニスが第２の柱。高額ラケットは新潟で生産。中国事業が急成長 |
| 前田工繊 | 334,500円 | +8.6% | +15.1% | 1.20% | 15.29倍 | 2.25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 |
| 広済堂ＨＤ | 71,500円 | +8.7% | +45.3% | 1.72% | 19.81倍 | 2.63倍 |
|
印刷祖業。求人・人材併営。都内６火葬場・総合斎場保有の東京博善が稼ぎ頭。葬儀運営に進出 |
| イトーキ | 187,500円 | +3.4% | +16.9% | 2.77% | 13.15倍 | 1.68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 |
市場注目の銘柄
チャート関連のコラム
