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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/12/06 | 4,575 | 4,750 | 4,540 | 4,545 | -90 | -1.9% | 53,300 |
| 2017/12/05 | 4,570 | 4,650 | 4,520 | 4,635 | +30 | +0.7% | 44,500 |
| 2017/12/04 | 4,695 | 4,730 | 4,565 | 4,605 | +25 | +0.5% | 85,100 |
| 2017/12/01 | 4,320 | 4,610 | 4,310 | 4,580 | +310 | +7.3% | 144,000 |
| 2017/11/30 | 4,150 | 4,290 | 4,080 | 4,270 | +120 | +2.9% | 67,200 |
| 2017/11/29 | 4,230 | 4,230 | 4,095 | 4,150 | -100 | -2.4% | 48,500 |
| 2017/11/28 | 4,210 | 4,290 | 4,165 | 4,250 | +60 | +1.4% | 38,000 |
| 2017/11/27 | 4,200 | 4,210 | 4,095 | 4,190 | -35 | -0.8% | 45,600 |
| 2017/11/24 | 4,025 | 4,235 | 4,005 | 4,225 | +190 | +4.7% | 52,300 |
| 2017/11/22 | 4,075 | 4,120 | 4,035 | 4,035 | -40 | -1% | 28,600 |
| 2017/11/21 | 4,135 | 4,145 | 4,075 | 4,075 | -40 | -1% | 34,100 |
| 2017/11/20 | 4,010 | 4,130 | 3,960 | 4,115 | +95 | +2.4% | 54,500 |
| 2017/11/17 | 4,180 | 4,185 | 3,990 | 4,020 | -80 | -2% | 126,500 |
| 2017/11/16 | 4,080 | 4,205 | 4,075 | 4,100 | -15 | -0.4% | 71,900 |
| 2017/11/15 | 4,000 | 4,260 | 3,995 | 4,115 | +165 | +4.2% | 117,700 |
| 2017/11/14 | 3,945 | 4,180 | 3,940 | 3,950 | +15 | +0.4% | 74,200 |
| 2017/11/13 | 4,180 | 4,180 | 3,935 | 3,935 | -35 | -0.9% | 36,600 |
| 2017/11/10 | 4,000 | 4,115 | 3,930 | 3,970 | -230 | -5.5% | 81,700 |
| 2017/11/09 | 4,310 | 4,415 | 4,125 | 4,200 | -10 | -0.2% | 98,500 |
| 2017/11/08 | 4,000 | 4,255 | 4,000 | 4,210 | +160 | +4% | 117,400 |
| 2017/11/07 | 3,965 | 4,055 | 3,940 | 4,050 | +110 | +2.8% | 58,400 |
| 2017/11/06 | 3,870 | 3,995 | 3,840 | 3,940 | +125 | +3.3% | 75,600 |
| 2017/11/02 | 3,860 | 3,870 | 3,790 | 3,815 | -45 | -1.2% | 43,400 |
| 2017/11/01 | 3,800 | 3,890 | 3,795 | 3,860 | +65 | +1.7% | 76,700 |
| 2017/10/31 | 3,740 | 3,835 | 3,740 | 3,795 | +70 | +1.9% | 37,200 |
| 2017/10/30 | 3,685 | 3,750 | 3,635 | 3,725 | +40 | +1.1% | 49,300 |
| 2017/10/27 | 3,655 | 3,725 | 3,620 | 3,685 | +100 | +2.8% | 65,100 |
| 2017/10/26 | 3,490 | 3,615 | 3,465 | 3,585 | +95 | +2.7% | 42,900 |
| 2017/10/25 | 3,445 | 3,600 | 3,435 | 3,490 | +60 | +1.7% | 72,700 |
| 2017/10/24 | 3,360 | 3,430 | 3,360 | 3,430 | +50 | +1.5% | 26,200 |
| 2017/10/23 | 3,325 | 3,395 | 3,325 | 3,380 | +80 | +2.4% | 22,300 |
| 2017/10/20 | 3,330 | 3,330 | 3,295 | 3,300 | -30 | -0.9% | 16,000 |
| 2017/10/19 | 3,310 | 3,350 | 3,310 | 3,330 | +10 | +0.3% | 12,400 |
| 2017/10/18 | 3,370 | 3,370 | 3,315 | 3,320 | -50 | -1.5% | 14,400 |
| 2017/10/17 | 3,350 | 3,390 | 3,320 | 3,370 | +55 | +1.7% | 21,800 |
| 2017/10/16 | 3,345 | 3,350 | 3,315 | 3,315 | -45 | -1.3% | 18,200 |
| 2017/10/13 | 3,335 | 3,380 | 3,330 | 3,360 | +10 | +0.3% | 26,500 |
1851～
1900
件表示中 / 5156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 | 185,900円 | -5.2% | -16.6% | 3.17% | 15.71倍 | 3.41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 | 208,300円 | +4.7% | +5.8% | 2.30% | 11.79倍 | 0.88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 |
| イトーキ | 232,800円 | +4.7% | +15.0% | 2.79% | 14.38倍 | 2.34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 |
| 三井松島 | 665,000円 | +8.1% | -4.1% | 3.46% | 12.81倍 | 1.14倍 |
|
２３年度石炭事業撤退で事業投資会社に転換。飲料ストロー等ニッチ企業をＭ＆Ａで取り込み |
| ローランド | 319,000円 | -2.6% | -8.5% | 5.33% | 14.71倍 | 1.81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
