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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 4,090 | 4,150 | 4,065 | 4,135 | +110 | +2.7% | 32,400 |
| 2018/07/17 | 4,065 | 4,090 | 3,995 | 4,025 | +30 | +0.8% | 31,800 |
| 2018/07/13 | 3,885 | 4,035 | 3,880 | 3,995 | +135 | +3.5% | 44,900 |
| 2018/07/12 | 3,895 | 3,895 | 3,840 | 3,860 | +70 | +1.8% | 33,800 |
| 2018/07/11 | 3,860 | 3,860 | 3,745 | 3,790 | +10 | +0.3% | 31,400 |
| 2018/07/10 | 3,880 | 3,895 | 3,780 | 3,780 | -15 | -0.4% | 22,100 |
| 2018/07/09 | 3,695 | 3,830 | 3,670 | 3,795 | +100 | +2.7% | 26,200 |
| 2018/07/06 | 3,615 | 3,715 | 3,605 | 3,695 | +85 | +2.4% | 24,000 |
| 2018/07/05 | 3,670 | 3,700 | 3,600 | 3,610 | -80 | -2.2% | 26,500 |
| 2018/07/04 | 3,750 | 3,770 | 3,660 | 3,690 | -110 | -2.9% | 38,700 |
| 2018/07/03 | 3,895 | 3,910 | 3,750 | 3,800 | -95 | -2.4% | 54,200 |
| 2018/07/02 | 3,915 | 3,970 | 3,875 | 3,895 | -20 | -0.5% | 34,000 |
| 2018/06/29 | 3,915 | 3,925 | 3,825 | 3,915 | ±0 | ±0% | 27,000 |
| 2018/06/28 | 3,885 | 3,920 | 3,860 | 3,915 | +30 | +0.8% | 30,200 |
| 2018/06/27 | 3,850 | 3,890 | 3,810 | 3,885 | +40 | +1% | 31,600 |
| 2018/06/26 | 3,720 | 3,855 | 3,720 | 3,845 | +75 | +2% | 30,900 |
| 2018/06/25 | 3,875 | 3,875 | 3,750 | 3,770 | -85 | -2.2% | 20,500 |
| 2018/06/22 | 3,805 | 3,860 | 3,770 | 3,855 | +15 | +0.4% | 36,600 |
| 2018/06/21 | 3,855 | 3,885 | 3,815 | 3,840 | -15 | -0.4% | 28,300 |
| 2018/06/20 | 3,820 | 3,865 | 3,755 | 3,855 | +15 | +0.4% | 32,300 |
| 2018/06/19 | 3,950 | 3,955 | 3,810 | 3,840 | -110 | -2.8% | 31,500 |
| 2018/06/18 | 4,045 | 4,055 | 3,930 | 3,950 | -80 | -2% | 31,600 |
| 2018/06/15 | 4,160 | 4,175 | 4,025 | 4,030 | -165 | -3.9% | 48,200 |
| 2018/06/14 | 4,090 | 4,230 | 4,090 | 4,195 | +70 | +1.7% | 49,500 |
| 2018/06/13 | 4,080 | 4,140 | 4,055 | 4,125 | +45 | +1.1% | 27,200 |
| 2018/06/12 | 4,100 | 4,115 | 4,015 | 4,080 | +25 | +0.6% | 58,700 |
| 2018/06/11 | 4,100 | 4,125 | 4,015 | 4,055 | -75 | -1.8% | 35,300 |
| 2018/06/08 | 4,070 | 4,140 | 4,040 | 4,130 | +15 | +0.4% | 48,600 |
| 2018/06/07 | 4,060 | 4,145 | 4,040 | 4,115 | +20 | +0.5% | 36,700 |
| 2018/06/06 | 4,090 | 4,100 | 4,035 | 4,095 | -15 | -0.4% | 45,200 |
| 2018/06/05 | 4,225 | 4,250 | 4,095 | 4,110 | -140 | -3.3% | 46,900 |
| 2018/06/04 | 4,315 | 4,315 | 4,220 | 4,250 | +35 | +0.8% | 24,100 |
| 2018/06/01 | 4,200 | 4,260 | 4,185 | 4,215 | +20 | +0.5% | 32,900 |
| 2018/05/31 | 4,260 | 4,300 | 4,165 | 4,195 | -60 | -1.4% | 221,600 |
| 2018/05/30 | 4,220 | 4,270 | 4,140 | 4,255 | -65 | -1.5% | 57,700 |
| 2018/05/29 | 4,335 | 4,440 | 4,250 | 4,320 | -55 | -1.3% | 42,800 |
| 2018/05/28 | 4,300 | 4,410 | 4,300 | 4,375 | +95 | +2.2% | 36,900 |
| 2018/05/25 | 4,355 | 4,355 | 4,220 | 4,280 | -75 | -1.7% | 41,700 |
| 2018/05/24 | 4,545 | 4,545 | 4,330 | 4,355 | -165 | -3.7% | 38,900 |
| 2018/05/23 | 4,525 | 4,610 | 4,460 | 4,520 | -25 | -0.6% | 67,800 |
| 2018/05/22 | 4,535 | 4,595 | 4,440 | 4,545 | -20 | -0.4% | 35,600 |
| 2018/05/21 | 4,490 | 4,600 | 4,475 | 4,565 | +90 | +2% | 47,800 |
| 2018/05/18 | 4,440 | 4,490 | 4,385 | 4,475 | +55 | +1.2% | 28,700 |
| 2018/05/17 | 4,445 | 4,480 | 4,410 | 4,420 | +20 | +0.5% | 31,600 |
| 2018/05/16 | 4,415 | 4,440 | 4,345 | 4,400 | -15 | -0.3% | 26,300 |
| 2018/05/15 | 4,355 | 4,470 | 4,270 | 4,415 | +130 | +3% | 57,700 |
| 2018/05/14 | 4,385 | 4,385 | 4,235 | 4,285 | -60 | -1.4% | 26,300 |
| 2018/05/11 | 4,200 | 4,345 | 4,200 | 4,345 | +145 | +3.5% | 47,200 |
| 2018/05/10 | 4,185 | 4,215 | 4,150 | 4,200 | +65 | +1.6% | 32,800 |
| 2018/05/09 | 4,175 | 4,175 | 4,065 | 4,135 | +25 | +0.6% | 36,000 |
1551～
1600
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
