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 |
|---|---|---|---|---|---|---|---|
| 2024/02/05 | 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 |
| 2024/01/31 | 2,120 | 2,120 | 1,979 | 1,986 | +36 | +1.8% | 1,182,700 |
| 2024/01/30 | 1,951 | 1,960 | 1,943 | 1,950 | ±0 | ±0% | 364,700 |
| 2024/01/29 | 1,976 | 1,988 | 1,950 | 1,950 | -23 | -1.2% | 399,300 |
| 2024/01/26 | 2,007 | 2,008 | 1,969 | 1,973 | -31 | -1.5% | 434,100 |
| 2024/01/25 | 1,999 | 2,009 | 1,975 | 2,004 | +14 | +0.7% | 285,500 |
| 2024/01/24 | 2,000 | 2,029 | 1,981 | 1,990 | -10 | -0.5% | 402,000 |
| 2024/01/23 | 2,000 | 2,010 | 1,991 | 2,000 | +15 | +0.8% | 345,600 |
| 2024/01/22 | 1,960 | 1,985 | 1,954 | 1,985 | +27 | +1.4% | 258,200 |
| 2024/01/19 | 1,963 | 1,980 | 1,950 | 1,958 | +3 | +0.2% | 352,200 |
| 2024/01/18 | 1,922 | 1,958 | 1,917 | 1,955 | +42 | +2.2% | 363,900 |
| 2024/01/17 | 1,895 | 1,933 | 1,892 | 1,913 | +38 | +2% | 467,800 |
| 2024/01/16 | 1,915 | 1,918 | 1,875 | 1,875 | -43 | -2.2% | 294,300 |
| 2024/01/15 | 1,936 | 1,936 | 1,916 | 1,918 | -4 | -0.2% | 171,600 |
| 2024/01/12 | 1,949 | 1,954 | 1,907 | 1,922 | -27 | -1.4% | 408,700 |
| 2024/01/11 | 1,951 | 1,969 | 1,946 | 1,949 | +20 | +1% | 375,600 |
| 2024/01/10 | 1,911 | 1,933 | 1,910 | 1,929 | +15 | +0.8% | 276,600 |
| 2024/01/09 | 1,909 | 1,930 | 1,897 | 1,914 | +23 | +1.2% | 364,300 |
| 2024/01/05 | 1,877 | 1,904 | 1,868 | 1,891 | +47 | +2.5% | 547,600 |
| 2024/01/04 | 1,814 | 1,844 | 1,785 | 1,844 | +4 | +0.2% | 455,300 |
| 2023/12/29 | 1,828 | 1,857 | 1,818 | 1,840 | +18 | +1% | 339,000 |
| 2023/12/28 | 1,825 | 1,833 | 1,807 | 1,822 | -12 | -0.7% | 377,500 |
| 2023/12/27 | 1,831 | 1,835 | 1,819 | 1,834 | +12 | +0.7% | 345,900 |
| 2023/12/26 | 1,834 | 1,846 | 1,811 | 1,822 | -14 | -0.8% | 232,400 |
| 2023/12/25 | 1,858 | 1,876 | 1,832 | 1,836 | -24 | -1.3% | 200,400 |
| 2023/12/22 | 1,867 | 1,870 | 1,849 | 1,860 | +2 | +0.1% | 253,800 |
| 2023/12/21 | 1,808 | 1,868 | 1,806 | 1,858 | +10 | +0.5% | 276,800 |
| 2023/12/20 | 1,864 | 1,867 | 1,845 | 1,848 | -24 | -1.3% | 318,500 |
| 2023/12/19 | 1,830 | 1,878 | 1,826 | 1,872 | +48 | +2.6% | 355,900 |
| 2023/12/18 | 1,806 | 1,829 | 1,794 | 1,824 | +7 | +0.4% | 369,200 |
| 2023/12/15 | 1,788 | 1,828 | 1,787 | 1,817 | +32 | +1.8% | 456,000 |
| 2023/12/14 | 1,844 | 1,858 | 1,783 | 1,785 | -59 | -3.2% | 590,600 |
| 2023/12/13 | 1,858 | 1,875 | 1,840 | 1,844 | -4 | -0.2% | 381,900 |
| 2023/12/12 | 1,857 | 1,875 | 1,836 | 1,848 | -14 | -0.8% | 553,100 |
| 2023/12/11 | 1,866 | 1,872 | 1,848 | 1,862 | +18 | +1% | 380,900 |
| 2023/12/08 | 1,904 | 1,912 | 1,835 | 1,844 | -83 | -4.3% | 752,100 |
| 2023/12/07 | 1,941 | 1,953 | 1,922 | 1,927 | -33 | -1.7% | 264,400 |
| 2023/12/06 | 1,923 | 1,964 | 1,922 | 1,960 | +51 | +2.7% | 343,300 |
| 2023/12/05 | 1,947 | 1,953 | 1,908 | 1,909 | -46 | -2.4% | 489,200 |
| 2023/12/04 | 1,975 | 1,979 | 1,955 | 1,955 | -21 | -1.1% | 328,100 |
| 2023/12/01 | 1,995 | 1,995 | 1,965 | 1,976 | -9 | -0.5% | 257,900 |
| 2023/11/30 | 1,972 | 2,000 | 1,969 | 1,985 | +16 | +0.8% | 328,700 |
| 2023/11/29 | 1,967 | 1,989 | 1,953 | 1,969 | -19 | -1% | 351,900 |
| 2023/11/28 | 1,992 | 1,999 | 1,964 | 1,988 | -5 | -0.3% | 342,100 |
| 2023/11/27 | 2,010 | 2,017 | 1,993 | 1,993 | -17 | -0.8% | 390,600 |
| 2023/11/24 | 1,989 | 2,012 | 1,987 | 2,010 | +45 | +2.3% | 486,700 |
| 2023/11/22 | 1,932 | 1,989 | 1,932 | 1,965 | +26 | +1.3% | 554,300 |
| 2023/11/21 | 1,924 | 1,943 | 1,910 | 1,939 | +23 | +1.2% | 427,700 |
201～
250
件表示中 / 4996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 | 243,000円 | -5.2% | -16.6% | 2.43% | 20.53倍 | 4.32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 | 240,000円 | +16.3% | -6.9% | 1.83% | 12.32倍 | 1.05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 | 244,400円 | +3.2% | +5.9% | 2.45% | 12.53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 | 180,000円 | +7.5% | -0.3% | 1.22% | 15.91倍 | 1.96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 |
| タカラスタン | 163,800円 | +1.9% | +14.9% | 3.42% | 11.49倍 | 0.59倍 |
|
システムキッチン大手で、ホーロー技術に強み。新築マンション向けで高シェア。洗面、バスも |
市場注目の銘柄
チャート関連のコラム
