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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 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 |
| 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 |
1651～
1700
件表示中 / 5122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 | 160,700円 | -5.2% | -16.6% | 3.67% | 13.58倍 | 2.95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 |
| イトーキ | 204,900円 | +4.7% | +15.0% | 3.17% | 12.65倍 | 2.06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 | 333,000円 | -2.6% | -8.5% | 5.11% | 15.36倍 | 1.89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 | 250,800円 | +11.4% | +5.9% | 2.19% | 18.48倍 | 3.80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 |
| フルヤ金属 | 260,200円 | +17.8% | +12.3% | 3.69% | 7.61倍 | 1.03倍 |
|
結晶製造容器（るつぼ）、ターゲットなど製造。プラチナ、イリジウム使った金属加工に強み |
市場注目の銘柄
チャート関連のコラム
