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 |
|---|---|---|---|---|---|---|---|
| 2017/10/12 | 3,395 | 3,395 | 3,350 | 3,350 | -20 | -0.6% | 13,900 |
| 2017/10/11 | 3,405 | 3,435 | 3,365 | 3,370 | -25 | -0.7% | 18,500 |
| 2017/10/10 | 3,295 | 3,405 | 3,285 | 3,395 | +125 | +3.8% | 37,700 |
| 2017/10/06 | 3,305 | 3,330 | 3,250 | 3,270 | -45 | -1.4% | 41,300 |
| 2017/10/05 | 3,390 | 3,410 | 3,315 | 3,315 | -75 | -2.2% | 15,800 |
| 2017/10/04 | 3,415 | 3,415 | 3,375 | 3,390 | -25 | -0.7% | 22,600 |
| 2017/10/03 | 3,495 | 3,495 | 3,410 | 3,415 | -50 | -1.4% | 19,200 |
| 2017/10/02 | 3,485 | 3,510 | 3,460 | 3,465 | -5 | -0.1% | 18,400 |
| 2017/09/29 | 3,445 | 3,480 | 3,435 | 3,470 | +5 | +0.1% | 26,600 |
| 2017/09/28 | 3,365 | 3,470 | 3,365 | 3,465 | +95 | +2.8% | 60,300 |
| 2017/09/27 | 3,360 | 3,390 | 3,310 | 3,370 | -50 | -1.5% | 38,300 |
| 2017/09/26 | 3,435 | 3,470 | 3,415 | 3,420 | -35 | -1% | 37,700 |
| 2017/09/25 | 3,485 | 3,500 | 3,440 | 3,455 | -20 | -0.6% | 40,500 |
| 2017/09/22 | 3,530 | 3,530 | 3,450 | 3,475 | -20 | -0.6% | 58,200 |
| 2017/09/21 | 3,465 | 3,520 | 3,445 | 3,495 | +5 | +0.1% | 51,000 |
| 2017/09/20 | 3,360 | 3,500 | 3,350 | 3,490 | +160 | +4.8% | 129,800 |
| 2017/09/19 | 3,340 | 3,345 | 3,295 | 3,330 | -10 | -0.3% | 86,200 |
| 2017/09/15 | 3,290 | 3,345 | 3,275 | 3,340 | +35 | +1.1% | 30,100 |
| 2017/09/14 | 3,310 | 3,345 | 3,280 | 3,305 | +5 | +0.2% | 35,800 |
| 2017/09/13 | 3,320 | 3,320 | 3,265 | 3,300 | +20 | +0.6% | 18,000 |
| 2017/09/12 | 3,240 | 3,295 | 3,220 | 3,280 | +90 | +2.8% | 39,000 |
| 2017/09/11 | 3,175 | 3,205 | 3,170 | 3,190 | +35 | +1.1% | 36,600 |
| 2017/09/08 | 3,200 | 3,215 | 3,140 | 3,155 | -45 | -1.4% | 39,600 |
| 2017/09/07 | 3,250 | 3,250 | 3,165 | 3,200 | -5 | -0.2% | 39,300 |
| 2017/09/06 | 3,175 | 3,220 | 3,135 | 3,205 | -10 | -0.3% | 55,700 |
| 2017/09/05 | 3,330 | 3,355 | 3,185 | 3,215 | -85 | -2.6% | 45,200 |
| 2017/09/04 | 3,320 | 3,330 | 3,280 | 3,300 | -35 | -1% | 48,900 |
| 2017/09/01 | 3,320 | 3,355 | 3,305 | 3,335 | +45 | +1.4% | 44,700 |
| 2017/08/31 | 3,325 | 3,335 | 3,275 | 3,290 | -15 | -0.5% | 44,300 |
| 2017/08/30 | 3,340 | 3,350 | 3,285 | 3,305 | -5 | -0.2% | 50,300 |
| 2017/08/29 | 3,260 | 3,340 | 3,260 | 3,310 | +35 | +1.1% | 71,100 |
| 2017/08/28 | 3,425 | 3,430 | 3,260 | 3,275 | -10 | -0.3% | 127,300 |
| 2017/08/25 | 3,305 | 3,355 | 3,275 | 3,285 | -10 | -0.3% | 73,700 |
| 2017/08/24 | 3,325 | 3,335 | 3,295 | 3,295 | -35 | -1.1% | 37,200 |
| 2017/08/23 | 3,325 | 3,390 | 3,320 | 3,330 | +25 | +0.8% | 37,300 |
| 2017/08/22 | 3,390 | 3,390 | 3,290 | 3,305 | -65 | -1.9% | 44,400 |
| 2017/08/21 | 3,365 | 3,425 | 3,355 | 3,370 | +30 | +0.9% | 49,700 |
| 2017/08/18 | 3,310 | 3,350 | 3,285 | 3,340 | -10 | -0.3% | 41,700 |
| 2017/08/17 | 3,425 | 3,465 | 3,345 | 3,350 | -75 | -2.2% | 42,000 |
| 2017/08/16 | 3,350 | 3,445 | 3,315 | 3,425 | +30 | +0.9% | 42,800 |
| 2017/08/15 | 3,355 | 3,430 | 3,350 | 3,395 | +70 | +2.1% | 50,000 |
| 2017/08/14 | 3,220 | 3,345 | 3,205 | 3,325 | -30 | -0.9% | 67,900 |
| 2017/08/10 | 3,270 | 3,360 | 3,270 | 3,355 | +90 | +2.8% | 42,200 |
| 2017/08/09 | 3,280 | 3,290 | 3,210 | 3,265 | -20 | -0.6% | 48,600 |
| 2017/08/08 | 3,250 | 3,295 | 3,240 | 3,285 | ±0 | ±0% | 25,000 |
| 2017/08/07 | 3,260 | 3,290 | 3,210 | 3,285 | +50 | +1.5% | 47,000 |
| 2017/08/04 | 3,120 | 3,245 | 3,110 | 3,235 | +90 | +2.9% | 52,900 |
| 2017/08/03 | 3,155 | 3,175 | 3,100 | 3,145 | -25 | -0.8% | 79,800 |
| 2017/08/02 | 3,060 | 3,185 | 3,060 | 3,170 | +100 | +3.3% | 93,900 |
| 2017/08/01 | 3,110 | 3,135 | 3,020 | 3,070 | -90 | -2.8% | 61,600 |
1901～
1950
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
