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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,025 | 2,067 | 2,025 | 2,041 | +16 | +0.8% | 177,000 |
| 2024/06/26 | 2,019 | 2,047 | 2,018 | 2,025 | -4 | -0.2% | 110,900 |
| 2024/06/25 | 1,980 | 2,036 | 1,978 | 2,029 | +57 | +2.9% | 170,700 |
| 2024/06/24 | 1,981 | 1,981 | 1,948 | 1,972 | +9 | +0.5% | 130,700 |
| 2024/06/21 | 1,980 | 1,989 | 1,955 | 1,963 | -17 | -0.9% | 194,500 |
| 2024/06/20 | 1,986 | 1,996 | 1,970 | 1,980 | -3 | -0.2% | 85,700 |
| 2024/06/19 | 2,015 | 2,017 | 1,975 | 1,983 | -25 | -1.2% | 119,600 |
| 2024/06/18 | 2,035 | 2,043 | 2,004 | 2,008 | -16 | -0.8% | 148,600 |
| 2024/06/17 | 2,015 | 2,027 | 2,001 | 2,024 | -6 | -0.3% | 102,400 |
| 2024/06/14 | 1,983 | 2,034 | 1,975 | 2,030 | +5 | +0.2% | 172,100 |
| 2024/06/13 | 2,055 | 2,055 | 2,010 | 2,025 | -17 | -0.8% | 104,000 |
| 2024/06/12 | 2,031 | 2,063 | 2,018 | 2,042 | ±0 | ±0% | 126,400 |
| 2024/06/11 | 2,046 | 2,059 | 2,034 | 2,042 | -7 | -0.3% | 71,800 |
| 2024/06/10 | 2,026 | 2,053 | 2,020 | 2,049 | +20 | +1% | 80,400 |
| 2024/06/07 | 2,010 | 2,029 | 2,003 | 2,029 | +14 | +0.7% | 78,700 |
| 2024/06/06 | 2,020 | 2,039 | 2,013 | 2,015 | -8 | -0.4% | 104,600 |
| 2024/06/05 | 2,028 | 2,040 | 2,017 | 2,023 | -26 | -1.3% | 82,900 |
| 2024/06/04 | 2,021 | 2,056 | 2,019 | 2,049 | +18 | +0.9% | 97,400 |
| 2024/06/03 | 2,046 | 2,050 | 2,016 | 2,031 | +5 | +0.2% | 108,700 |
| 2024/05/31 | 2,029 | 2,035 | 2,010 | 2,026 | +6 | +0.3% | 210,300 |
| 2024/05/30 | 1,995 | 2,020 | 1,986 | 2,020 | +14 | +0.7% | 163,500 |
| 2024/05/29 | 2,023 | 2,041 | 2,003 | 2,006 | -33 | -1.6% | 139,600 |
| 2024/05/28 | 2,046 | 2,069 | 2,025 | 2,039 | -7 | -0.3% | 137,000 |
| 2024/05/27 | 2,030 | 2,051 | 2,022 | 2,046 | +31 | +1.5% | 100,800 |
| 2024/05/24 | 2,007 | 2,029 | 1,996 | 2,015 | -19 | -0.9% | 109,600 |
| 2024/05/23 | 2,033 | 2,046 | 2,010 | 2,034 | +1 | ±0% | 103,100 |
| 2024/05/22 | 2,030 | 2,041 | 2,014 | 2,033 | -3 | -0.1% | 100,000 |
| 2024/05/21 | 2,060 | 2,068 | 2,035 | 2,036 | -15 | -0.7% | 104,400 |
| 2024/05/20 | 2,060 | 2,074 | 2,041 | 2,051 | -18 | -0.9% | 215,400 |
| 2024/05/17 | 2,063 | 2,078 | 2,039 | 2,069 | +5 | +0.2% | 104,200 |
| 2024/05/16 | 2,058 | 2,083 | 2,025 | 2,064 | +6 | +0.3% | 175,800 |
| 2024/05/15 | 2,063 | 2,076 | 2,032 | 2,058 | -6 | -0.3% | 123,700 |
| 2024/05/14 | 1,990 | 2,065 | 1,987 | 2,064 | +64 | +3.2% | 231,500 |
| 2024/05/13 | 2,019 | 2,019 | 1,994 | 2,000 | -16 | -0.8% | 111,800 |
| 2024/05/10 | 2,034 | 2,034 | 1,998 | 2,016 | -9 | -0.4% | 200,700 |
| 2024/05/09 | 2,015 | 2,043 | 1,994 | 2,025 | +18 | +0.9% | 201,000 |
| 2024/05/08 | 1,995 | 2,013 | 1,980 | 2,007 | +10 | +0.5% | 221,100 |
| 2024/05/07 | 1,960 | 1,997 | 1,943 | 1,997 | +29 | +1.5% | 403,400 |
| 2024/05/02 | 2,027 | 2,027 | 1,957 | 1,968 | -76 | -3.7% | 530,000 |
| 2024/05/01 | 2,042 | 2,067 | 2,014 | 2,044 | +15 | +0.7% | 414,900 |
| 2024/04/30 | 2,110 | 2,116 | 2,007 | 2,029 | -31 | -1.5% | 1,093,800 |
| 2024/04/26 | 2,210 | 2,216 | 2,060 | 2,060 | -186 | -8.3% | 1,587,800 |
| 2024/04/25 | 2,290 | 2,315 | 2,239 | 2,246 | -29 | -1.3% | 451,700 |
| 2024/04/24 | 2,289 | 2,290 | 2,246 | 2,275 | +6 | +0.3% | 279,200 |
| 2024/04/23 | 2,281 | 2,291 | 2,240 | 2,269 | -20 | -0.9% | 300,600 |
| 2024/04/22 | 2,227 | 2,289 | 2,207 | 2,289 | +108 | +5% | 401,400 |
| 2024/04/19 | 2,269 | 2,289 | 2,162 | 2,181 | -94 | -4.1% | 465,200 |
| 2024/04/18 | 2,232 | 2,282 | 2,230 | 2,275 | +47 | +2.1% | 349,800 |
| 2024/04/17 | 2,199 | 2,242 | 2,190 | 2,228 | +40 | +1.8% | 409,300 |
| 2024/04/16 | 2,167 | 2,208 | 2,156 | 2,188 | +25 | +1.2% | 231,400 |
101～
150
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
