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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 4,575 | 4,590 | 4,470 | 4,490 | -70 | -1.5% | 35,400 |
| 2018/02/20 | 4,550 | 4,570 | 4,445 | 4,560 | -10 | -0.2% | 42,500 |
| 2018/02/19 | 4,455 | 4,580 | 4,455 | 4,570 | +115 | +2.6% | 38,500 |
| 2018/02/16 | 4,365 | 4,485 | 4,365 | 4,455 | +95 | +2.2% | 35,400 |
| 2018/02/15 | 4,300 | 4,410 | 4,295 | 4,360 | +40 | +0.9% | 25,800 |
| 2018/02/14 | 4,460 | 4,460 | 4,260 | 4,320 | -140 | -3.1% | 53,400 |
| 2018/02/13 | 4,560 | 4,560 | 4,435 | 4,460 | -75 | -1.7% | 43,000 |
| 2018/02/09 | 4,455 | 4,550 | 4,450 | 4,535 | -60 | -1.3% | 88,600 |
| 2018/02/08 | 4,505 | 4,740 | 4,505 | 4,595 | +160 | +3.6% | 116,700 |
| 2018/02/07 | 4,580 | 4,705 | 4,425 | 4,435 | -15 | -0.3% | 75,700 |
| 2018/02/06 | 4,620 | 4,680 | 4,400 | 4,450 | -420 | -8.6% | 128,500 |
| 2018/02/05 | 5,000 | 5,010 | 4,810 | 4,870 | -170 | -3.4% | 60,300 |
| 2018/02/02 | 5,070 | 5,080 | 4,970 | 5,040 | +20 | +0.4% | 38,200 |
| 2018/02/01 | 5,000 | 5,090 | 4,960 | 5,020 | +20 | +0.4% | 53,700 |
| 2018/01/31 | 5,040 | 5,170 | 4,985 | 5,000 | -40 | -0.8% | 78,100 |
| 2018/01/30 | 5,000 | 5,160 | 4,995 | 5,040 | +275 | +5.8% | 140,700 |
| 2018/01/29 | 4,730 | 4,920 | 4,460 | 4,765 | -275 | -5.5% | 267,400 |
| 2018/01/26 | 5,120 | 5,140 | 4,990 | 5,040 | -80 | -1.6% | 65,600 |
| 2018/01/25 | 5,300 | 5,320 | 5,100 | 5,120 | -170 | -3.2% | 47,500 |
| 2018/01/24 | 5,150 | 5,370 | 5,150 | 5,290 | +110 | +2.1% | 60,500 |
| 2018/01/23 | 5,080 | 5,200 | 5,080 | 5,180 | +120 | +2.4% | 31,900 |
| 2018/01/22 | 5,190 | 5,260 | 5,030 | 5,060 | -130 | -2.5% | 24,400 |
| 2018/01/19 | 5,030 | 5,290 | 5,030 | 5,190 | +140 | +2.8% | 60,100 |
| 2018/01/18 | 5,000 | 5,090 | 4,980 | 5,050 | +125 | +2.5% | 44,000 |
| 2018/01/17 | 5,000 | 5,070 | 4,915 | 4,925 | -95 | -1.9% | 32,200 |
| 2018/01/16 | 4,955 | 5,050 | 4,890 | 5,020 | +35 | +0.7% | 32,200 |
| 2018/01/15 | 4,990 | 5,020 | 4,965 | 4,985 | -15 | -0.3% | 27,500 |
| 2018/01/12 | 4,985 | 5,050 | 4,930 | 5,000 | +80 | +1.6% | 35,000 |
| 2018/01/11 | 5,020 | 5,040 | 4,920 | 4,920 | -35 | -0.7% | 40,600 |
| 2018/01/10 | 5,050 | 5,070 | 4,950 | 4,955 | -125 | -2.5% | 34,100 |
| 2018/01/09 | 5,120 | 5,120 | 5,060 | 5,080 | -60 | -1.2% | 29,000 |
| 2018/01/05 | 5,210 | 5,230 | 5,090 | 5,140 | -80 | -1.5% | 24,900 |
| 2018/01/04 | 5,230 | 5,250 | 5,130 | 5,220 | +60 | +1.2% | 30,900 |
| 2017/12/29 | 5,240 | 5,240 | 5,140 | 5,160 | -80 | -1.5% | 19,100 |
| 2017/12/28 | 5,260 | 5,320 | 5,190 | 5,240 | -10 | -0.2% | 21,600 |
| 2017/12/27 | 5,110 | 5,310 | 5,110 | 5,250 | +50 | +1% | 30,400 |
| 2017/12/26 | 5,320 | 5,320 | 5,190 | 5,200 | -50 | -1% | 40,100 |
| 2017/12/25 | 5,270 | 5,380 | 5,140 | 5,250 | +20 | +0.4% | 75,900 |
| 2017/12/22 | 5,310 | 5,500 | 5,080 | 5,230 | +435 | +9.1% | 198,900 |
| 2017/12/21 | 4,795 | 4,930 | 4,750 | 4,795 | -35 | -0.7% | 54,800 |
| 2017/12/20 | 4,580 | 4,850 | 4,570 | 4,830 | +240 | +5.2% | 43,700 |
| 2017/12/19 | 4,550 | 4,655 | 4,540 | 4,590 | +40 | +0.9% | 38,700 |
| 2017/12/18 | 4,560 | 4,595 | 4,525 | 4,550 | -15 | -0.3% | 37,200 |
| 2017/12/15 | 4,550 | 4,590 | 4,515 | 4,565 | +50 | +1.1% | 60,500 |
| 2017/12/14 | 4,440 | 4,600 | 4,440 | 4,515 | +40 | +0.9% | 25,300 |
| 2017/12/13 | 4,595 | 4,615 | 4,475 | 4,475 | -120 | -2.6% | 28,900 |
| 2017/12/12 | 4,675 | 4,710 | 4,580 | 4,595 | -80 | -1.7% | 36,200 |
| 2017/12/11 | 4,670 | 4,705 | 4,550 | 4,675 | -25 | -0.5% | 51,200 |
| 2017/12/08 | 4,655 | 4,800 | 4,650 | 4,700 | +50 | +1.1% | 60,900 |
| 2017/12/07 | 4,570 | 4,675 | 4,495 | 4,650 | +105 | +2.3% | 47,400 |
1651～
1700
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
