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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,259 | 2,280 | 2,243 | 2,271 | +1 | ±0% | 97,100 |
| 2024/08/20 | 2,217 | 2,282 | 2,217 | 2,270 | +73 | +3.3% | 154,600 |
| 2024/08/19 | 2,219 | 2,232 | 2,194 | 2,197 | -22 | -1% | 180,600 |
| 2024/08/16 | 2,242 | 2,242 | 2,192 | 2,219 | +8 | +0.4% | 123,800 |
| 2024/08/15 | 2,227 | 2,227 | 2,179 | 2,211 | -16 | -0.7% | 196,600 |
| 2024/08/14 | 2,250 | 2,250 | 2,181 | 2,227 | -42 | -1.9% | 186,600 |
| 2024/08/13 | 2,225 | 2,269 | 2,216 | 2,269 | +44 | +2% | 241,400 |
| 2024/08/09 | 2,280 | 2,285 | 2,165 | 2,225 | -14 | -0.6% | 298,200 |
| 2024/08/08 | 2,112 | 2,260 | 2,102 | 2,239 | +91 | +4.2% | 374,500 |
| 2024/08/07 | 2,104 | 2,184 | 2,099 | 2,148 | -6 | -0.3% | 213,000 |
| 2024/08/06 | 2,103 | 2,184 | 2,092 | 2,154 | +139 | +6.9% | 395,600 |
| 2024/08/05 | 2,101 | 2,150 | 1,994 | 2,015 | -171 | -7.8% | 490,500 |
| 2024/08/02 | 2,172 | 2,208 | 2,131 | 2,186 | -35 | -1.6% | 752,600 |
| 2024/08/01 | 2,090 | 2,229 | 2,066 | 2,221 | +216 | +10.8% | 1,075,000 |
| 2024/07/31 | 1,999 | 2,010 | 1,987 | 2,005 | +10 | +0.5% | 485,700 |
| 2024/07/30 | 1,987 | 2,001 | 1,977 | 1,995 | -11 | -0.5% | 269,700 |
| 2024/07/29 | 1,988 | 2,020 | 1,986 | 2,006 | +40 | +2% | 146,900 |
| 2024/07/26 | 1,971 | 1,986 | 1,954 | 1,966 | -3 | -0.2% | 181,900 |
| 2024/07/25 | 1,987 | 1,998 | 1,953 | 1,969 | -31 | -1.6% | 208,300 |
| 2024/07/24 | 2,010 | 2,018 | 1,992 | 2,000 | -9 | -0.4% | 155,800 |
| 2024/07/23 | 2,021 | 2,021 | 2,008 | 2,009 | +8 | +0.4% | 61,200 |
| 2024/07/22 | 2,027 | 2,027 | 2,000 | 2,001 | -22 | -1.1% | 75,000 |
| 2024/07/19 | 2,045 | 2,045 | 2,010 | 2,023 | -20 | -1% | 81,800 |
| 2024/07/18 | 2,051 | 2,068 | 2,041 | 2,043 | -12 | -0.6% | 102,900 |
| 2024/07/17 | 2,053 | 2,073 | 2,047 | 2,055 | +20 | +1% | 92,200 |
| 2024/07/16 | 2,054 | 2,054 | 2,027 | 2,035 | -4 | -0.2% | 119,100 |
| 2024/07/12 | 2,002 | 2,053 | 1,999 | 2,039 | +9 | +0.4% | 118,200 |
| 2024/07/11 | 1,987 | 2,036 | 1,987 | 2,030 | +56 | +2.8% | 174,100 |
| 2024/07/10 | 1,980 | 1,984 | 1,957 | 1,974 | -11 | -0.6% | 157,200 |
| 2024/07/09 | 1,989 | 1,998 | 1,981 | 1,985 | +3 | +0.2% | 125,100 |
| 2024/07/08 | 1,995 | 1,999 | 1,975 | 1,982 | -10 | -0.5% | 104,700 |
| 2024/07/05 | 2,020 | 2,020 | 1,983 | 1,992 | -27 | -1.3% | 97,700 |
| 2024/07/04 | 1,999 | 2,019 | 1,991 | 2,019 | +19 | +1% | 85,400 |
| 2024/07/03 | 1,990 | 2,001 | 1,980 | 2,000 | +9 | +0.5% | 115,300 |
| 2024/07/02 | 1,983 | 1,993 | 1,977 | 1,991 | +8 | +0.4% | 109,200 |
| 2024/07/01 | 1,965 | 1,995 | 1,964 | 1,983 | +23 | +1.2% | 165,300 |
| 2024/06/28 | 2,030 | 2,035 | 1,955 | 1,960 | -81 | -4% | 336,700 |
| 2024/06/27 | 2,025 | 2,067 | 2,025 | 2,041 | +16 | +0.8% | 177,000 |
| 2024/06/26 | 2,019 | 2,047 | 2,018 | 2,025 | -4 | -0.2% | 110,900 |
| 2024/06/25 | 1,980 | 2,036 | 1,978 | 2,029 | +57 | +2.9% | 170,700 |
| 2024/06/24 | 1,981 | 1,981 | 1,948 | 1,972 | +9 | +0.5% | 130,700 |
| 2024/06/21 | 1,980 | 1,989 | 1,955 | 1,963 | -17 | -0.9% | 194,500 |
| 2024/06/20 | 1,986 | 1,996 | 1,970 | 1,980 | -3 | -0.2% | 85,700 |
| 2024/06/19 | 2,015 | 2,017 | 1,975 | 1,983 | -25 | -1.2% | 119,600 |
| 2024/06/18 | 2,035 | 2,043 | 2,004 | 2,008 | -16 | -0.8% | 148,600 |
| 2024/06/17 | 2,015 | 2,027 | 2,001 | 2,024 | -6 | -0.3% | 102,400 |
| 2024/06/14 | 1,983 | 2,034 | 1,975 | 2,030 | +5 | +0.2% | 172,100 |
| 2024/06/13 | 2,055 | 2,055 | 2,010 | 2,025 | -17 | -0.8% | 104,000 |
| 2024/06/12 | 2,031 | 2,063 | 2,018 | 2,042 | ±0 | ±0% | 126,400 |
| 2024/06/11 | 2,046 | 2,059 | 2,034 | 2,042 | -7 | -0.3% | 71,800 |
151～
200
件表示中 / 5080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 | 146,800円 | -5.2% | -16.6% | 4.02% | 12.41倍 | 2.61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 |
| ＭＴＧ | 244,600円 | +22.5% | +90.4% | 0.61% | 21.33倍 | 2.16倍 |
|
美容ブランド「リファ」ＥＭＳ「シックスパッド」など健康美容機器手がけるファブレスメーカー |
| ローランド | 287,300円 | +1.5% | +15.3% | 5.92% | 10.43倍 | 1.62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 |
| イトーキ | 138,000円 | +4.7% | +15.0% | 4.71% | 8.49倍 | 1.38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 |
| 広済堂ＨＤ | 45,000円 | +12.0% | +45.9% | 2.83% | 12.12倍 | 1.33倍 |
|
祖業の印刷から東京博善など都内６火葬場・総合斎場保有・運営が稼ぎ頭。人材・コンサルも |
市場注目の銘柄
チャート関連のコラム
