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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 2,141 | 2,184 | 2,136 | 2,163 | -14 | -0.6% | 278,300 |
| 2024/04/12 | 2,201 | 2,223 | 2,163 | 2,177 | -35 | -1.6% | 345,100 |
| 2024/04/11 | 2,209 | 2,236 | 2,200 | 2,212 | -7 | -0.3% | 392,800 |
| 2024/04/10 | 2,262 | 2,275 | 2,216 | 2,219 | -43 | -1.9% | 245,700 |
| 2024/04/09 | 2,258 | 2,276 | 2,247 | 2,262 | -1 | ±0% | 284,100 |
| 2024/04/08 | 2,275 | 2,287 | 2,255 | 2,263 | +13 | +0.6% | 287,700 |
| 2024/04/05 | 2,230 | 2,265 | 2,222 | 2,250 | ±0 | ±0% | 247,900 |
| 2024/04/04 | 2,252 | 2,257 | 2,228 | 2,250 | +36 | +1.6% | 276,800 |
| 2024/04/03 | 2,211 | 2,232 | 2,182 | 2,214 | -23 | -1% | 208,400 |
| 2024/04/02 | 2,252 | 2,278 | 2,221 | 2,237 | +7 | +0.3% | 313,800 |
| 2024/04/01 | 2,265 | 2,269 | 2,224 | 2,230 | -23 | -1% | 300,200 |
| 2024/03/29 | 2,266 | 2,271 | 2,244 | 2,253 | -27 | -1.2% | 254,400 |
| 2024/03/28 | 2,289 | 2,303 | 2,278 | 2,280 | +5 | +0.2% | 220,300 |
| 2024/03/27 | 2,300 | 2,300 | 2,265 | 2,275 | -29 | -1.3% | 300,400 |
| 2024/03/26 | 2,310 | 2,319 | 2,285 | 2,304 | -25 | -1.1% | 283,700 |
| 2024/03/25 | 2,298 | 2,354 | 2,291 | 2,329 | +11 | +0.5% | 556,300 |
| 2024/03/22 | 2,289 | 2,323 | 2,279 | 2,318 | +63 | +2.8% | 466,600 |
| 2024/03/21 | 2,258 | 2,293 | 2,254 | 2,255 | +19 | +0.8% | 378,200 |
| 2024/03/19 | 2,201 | 2,240 | 2,197 | 2,236 | +22 | +1% | 322,600 |
| 2024/03/18 | 2,186 | 2,230 | 2,183 | 2,214 | +55 | +2.5% | 335,600 |
| 2024/03/15 | 2,112 | 2,173 | 2,085 | 2,159 | +62 | +3% | 332,800 |
| 2024/03/14 | 2,096 | 2,116 | 2,088 | 2,097 | -7 | -0.3% | 223,900 |
| 2024/03/13 | 2,127 | 2,128 | 2,080 | 2,104 | -8 | -0.4% | 142,200 |
| 2024/03/12 | 2,109 | 2,114 | 2,071 | 2,112 | +3 | +0.1% | 182,400 |
| 2024/03/11 | 2,133 | 2,157 | 2,076 | 2,109 | -54 | -2.5% | 254,900 |
| 2024/03/08 | 2,130 | 2,189 | 2,125 | 2,163 | +13 | +0.6% | 402,700 |
| 2024/03/07 | 2,180 | 2,187 | 2,132 | 2,150 | -25 | -1.1% | 313,300 |
| 2024/03/06 | 2,094 | 2,177 | 2,089 | 2,175 | +39 | +1.8% | 366,400 |
| 2024/03/05 | 2,093 | 2,153 | 2,080 | 2,136 | +27 | +1.3% | 447,300 |
| 2024/03/04 | 2,117 | 2,144 | 2,090 | 2,109 | +13 | +0.6% | 363,400 |
| 2024/03/01 | 2,090 | 2,112 | 2,080 | 2,096 | -16 | -0.8% | 267,700 |
| 2024/02/29 | 2,094 | 2,118 | 2,061 | 2,112 | +8 | +0.4% | 254,400 |
| 2024/02/28 | 2,110 | 2,134 | 2,101 | 2,104 | +11 | +0.5% | 310,500 |
| 2024/02/27 | 2,097 | 2,119 | 2,070 | 2,093 | +3 | +0.1% | 258,000 |
| 2024/02/26 | 2,117 | 2,133 | 2,086 | 2,090 | -13 | -0.6% | 267,400 |
| 2024/02/22 | 2,121 | 2,138 | 2,098 | 2,103 | -3 | -0.1% | 341,700 |
| 2024/02/21 | 2,108 | 2,153 | 2,081 | 2,106 | +8 | +0.4% | 461,800 |
| 2024/02/20 | 2,078 | 2,100 | 2,066 | 2,098 | +41 | +2% | 394,000 |
| 2024/02/19 | 2,000 | 2,065 | 2,000 | 2,057 | +73 | +3.7% | 456,500 |
| 2024/02/16 | 1,935 | 2,004 | 1,935 | 1,984 | -7 | -0.4% | 506,100 |
| 2024/02/15 | 2,005 | 2,009 | 1,956 | 1,991 | +9 | +0.5% | 276,800 |
| 2024/02/14 | 2,010 | 2,010 | 1,956 | 1,982 | -46 | -2.3% | 309,400 |
| 2024/02/13 | 1,998 | 2,042 | 1,989 | 2,028 | +51 | +2.6% | 538,700 |
| 2024/02/09 | 1,950 | 1,982 | 1,947 | 1,977 | +19 | +1% | 207,500 |
| 2024/02/08 | 1,950 | 1,965 | 1,936 | 1,958 | +6 | +0.3% | 258,400 |
| 2024/02/07 | 1,949 | 1,961 | 1,943 | 1,952 | +2 | +0.1% | 212,500 |
| 2024/02/06 | 1,956 | 1,957 | 1,934 | 1,950 | -16 | -0.8% | 284,900 |
| 2024/02/05 | 1,986 | 1,986 | 1,953 | 1,966 | +16 | +0.8% | 263,800 |
| 2024/02/02 | 1,950 | 1,988 | 1,946 | 1,950 | ±0 | ±0% | 318,900 |
| 2024/02/01 | 1,952 | 1,984 | 1,945 | 1,950 | -36 | -1.8% | 627,800 |
151～
200
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
