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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 5,050 | 5,050 | 4,860 | 4,905 | -10 | -0.2% | 35,500 |
| 2018/09/27 | 4,935 | 5,030 | 4,890 | 4,915 | -85 | -1.7% | 20,900 |
| 2018/09/26 | 4,840 | 5,010 | 4,835 | 5,000 | +20 | +0.4% | 28,500 |
| 2018/09/25 | 4,825 | 4,985 | 4,820 | 4,980 | +170 | +3.5% | 77,800 |
| 2018/09/21 | 4,830 | 4,830 | 4,775 | 4,810 | +10 | +0.2% | 67,900 |
| 2018/09/20 | 4,955 | 4,955 | 4,770 | 4,800 | -155 | -3.1% | 49,100 |
| 2018/09/19 | 4,885 | 4,985 | 4,845 | 4,955 | +85 | +1.7% | 27,500 |
| 2018/09/18 | 4,835 | 4,920 | 4,790 | 4,870 | +60 | +1.2% | 30,300 |
| 2018/09/14 | 4,800 | 4,870 | 4,785 | 4,810 | +45 | +0.9% | 31,600 |
| 2018/09/13 | 4,605 | 4,785 | 4,590 | 4,765 | +230 | +5.1% | 34,700 |
| 2018/09/12 | 4,555 | 4,570 | 4,475 | 4,535 | -20 | -0.4% | 31,600 |
| 2018/09/11 | 4,490 | 4,560 | 4,490 | 4,555 | +55 | +1.2% | 9,200 |
| 2018/09/10 | 4,545 | 4,615 | 4,485 | 4,500 | -35 | -0.8% | 28,900 |
| 2018/09/07 | 4,580 | 4,580 | 4,480 | 4,535 | -45 | -1% | 23,200 |
| 2018/09/06 | 4,655 | 4,655 | 4,555 | 4,580 | -95 | -2% | 12,000 |
| 2018/09/05 | 4,675 | 4,695 | 4,575 | 4,675 | +70 | +1.5% | 29,600 |
| 2018/09/04 | 4,600 | 4,670 | 4,555 | 4,605 | +35 | +0.8% | 18,800 |
| 2018/09/03 | 4,725 | 4,760 | 4,515 | 4,570 | -160 | -3.4% | 36,300 |
| 2018/08/31 | 4,765 | 4,815 | 4,695 | 4,730 | -85 | -1.8% | 49,200 |
| 2018/08/30 | 4,840 | 4,860 | 4,730 | 4,815 | -30 | -0.6% | 29,000 |
| 2018/08/29 | 4,770 | 4,880 | 4,750 | 4,845 | +75 | +1.6% | 21,500 |
| 2018/08/28 | 4,785 | 4,820 | 4,730 | 4,770 | +5 | +0.1% | 18,400 |
| 2018/08/27 | 4,645 | 4,785 | 4,620 | 4,765 | +130 | +2.8% | 34,000 |
| 2018/08/24 | 4,745 | 4,745 | 4,595 | 4,635 | -50 | -1.1% | 16,900 |
| 2018/08/23 | 4,540 | 4,750 | 4,540 | 4,685 | +105 | +2.3% | 56,000 |
| 2018/08/22 | 4,470 | 4,595 | 4,445 | 4,580 | +120 | +2.7% | 16,800 |
| 2018/08/21 | 4,405 | 4,465 | 4,365 | 4,460 | +55 | +1.2% | 16,800 |
| 2018/08/20 | 4,555 | 4,555 | 4,405 | 4,405 | -175 | -3.8% | 17,100 |
| 2018/08/17 | 4,445 | 4,635 | 4,435 | 4,580 | +135 | +3% | 19,000 |
| 2018/08/16 | 4,480 | 4,480 | 4,395 | 4,445 | -65 | -1.4% | 41,000 |
| 2018/08/15 | 4,560 | 4,560 | 4,390 | 4,510 | -65 | -1.4% | 30,900 |
| 2018/08/14 | 4,545 | 4,630 | 4,505 | 4,575 | +65 | +1.4% | 24,800 |
| 2018/08/13 | 4,655 | 4,655 | 4,500 | 4,510 | -160 | -3.4% | 23,900 |
| 2018/08/10 | 4,620 | 4,675 | 4,560 | 4,670 | +165 | +3.7% | 52,000 |
| 2018/08/09 | 4,520 | 4,550 | 4,450 | 4,505 | -45 | -1% | 14,700 |
| 2018/08/08 | 4,600 | 4,650 | 4,525 | 4,550 | -50 | -1.1% | 36,200 |
| 2018/08/07 | 4,555 | 4,625 | 4,515 | 4,600 | +50 | +1.1% | 17,000 |
| 2018/08/06 | 4,515 | 4,640 | 4,495 | 4,550 | -10 | -0.2% | 25,100 |
| 2018/08/03 | 4,645 | 4,650 | 4,540 | 4,560 | -70 | -1.5% | 20,500 |
| 2018/08/02 | 4,700 | 4,775 | 4,605 | 4,630 | -125 | -2.6% | 33,000 |
| 2018/08/01 | 4,770 | 4,770 | 4,650 | 4,755 | -15 | -0.3% | 49,100 |
| 2018/07/31 | 4,785 | 4,915 | 4,730 | 4,770 | -15 | -0.3% | 83,300 |
| 2018/07/30 | 4,695 | 4,925 | 4,665 | 4,785 | +235 | +5.2% | 150,200 |
| 2018/07/27 | 4,485 | 4,590 | 4,440 | 4,550 | +15 | +0.3% | 34,600 |
| 2018/07/26 | 4,525 | 4,545 | 4,450 | 4,535 | +80 | +1.8% | 26,500 |
| 2018/07/25 | 4,370 | 4,580 | 4,335 | 4,455 | +155 | +3.6% | 78,700 |
| 2018/07/24 | 4,420 | 4,420 | 4,240 | 4,300 | -110 | -2.5% | 50,100 |
| 2018/07/23 | 4,405 | 4,850 | 4,350 | 4,410 | +145 | +3.4% | 142,000 |
| 2018/07/20 | 4,150 | 4,325 | 4,140 | 4,265 | +135 | +3.3% | 64,200 |
| 2018/07/19 | 4,105 | 4,145 | 4,050 | 4,130 | -5 | -0.1% | 19,500 |
1501～
1550
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
