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 |
|---|---|---|---|---|---|---|---|
| 2014/07/09 | 1,590 | 1,590 | 1,580 | 1,584 | -6 | -0.4% | 3,700 |
| 2014/07/08 | 1,590 | 1,599 | 1,585 | 1,590 | -10 | -0.6% | 10,900 |
| 2014/07/07 | 1,600 | 1,600 | 1,588 | 1,600 | +1 | +0.1% | 15,300 |
| 2014/07/04 | 1,583 | 1,599 | 1,575 | 1,599 | +19 | +1.2% | 9,200 |
| 2014/07/03 | 1,580 | 1,580 | 1,578 | 1,580 | +4 | +0.3% | 5,700 |
| 2014/07/02 | 1,565 | 1,579 | 1,564 | 1,576 | +14 | +0.9% | 4,100 |
| 2014/07/01 | 1,571 | 1,575 | 1,560 | 1,562 | -12 | -0.8% | 8,700 |
| 2014/06/30 | 1,571 | 1,584 | 1,571 | 1,574 | +3 | +0.2% | 2,700 |
| 2014/06/27 | 1,580 | 1,583 | 1,562 | 1,571 | -9 | -0.6% | 5,400 |
| 2014/06/26 | 1,569 | 1,580 | 1,560 | 1,580 | +11 | +0.7% | 11,500 |
| 2014/06/25 | 1,570 | 1,570 | 1,546 | 1,569 | +2 | +0.1% | 6,300 |
| 2014/06/24 | 1,550 | 1,568 | 1,550 | 1,567 | +10 | +0.6% | 6,600 |
| 2014/06/23 | 1,570 | 1,575 | 1,551 | 1,557 | -26 | -1.6% | 6,000 |
| 2014/06/20 | 1,580 | 1,590 | 1,560 | 1,583 | -5 | -0.3% | 12,700 |
| 2014/06/19 | 1,588 | 1,588 | 1,575 | 1,588 | +33 | +2.1% | 11,600 |
| 2014/06/18 | 1,580 | 1,580 | 1,545 | 1,555 | -14 | -0.9% | 5,600 |
| 2014/06/17 | 1,561 | 1,600 | 1,561 | 1,569 | -31 | -1.9% | 17,700 |
| 2014/06/16 | 1,590 | 1,600 | 1,589 | 1,600 | +22 | +1.4% | 33,000 |
| 2014/06/13 | 1,577 | 1,584 | 1,540 | 1,578 | +14 | +0.9% | 16,900 |
| 2014/06/12 | 1,568 | 1,568 | 1,550 | 1,564 | -5 | -0.3% | 1,000 |
| 2014/06/11 | 1,540 | 1,571 | 1,539 | 1,569 | +29 | +1.9% | 6,300 |
| 2014/06/10 | 1,585 | 1,592 | 1,533 | 1,540 | -34 | -2.2% | 23,900 |
| 2014/06/09 | 1,537 | 1,574 | 1,530 | 1,574 | +60 | +4% | 55,300 |
| 2014/06/06 | 1,497 | 1,514 | 1,490 | 1,514 | +34 | +2.3% | 32,800 |
| 2014/06/05 | 1,490 | 1,491 | 1,475 | 1,480 | -15 | -1% | 6,700 |
| 2014/06/04 | 1,489 | 1,496 | 1,480 | 1,495 | +8 | +0.5% | 9,600 |
| 2014/06/03 | 1,465 | 1,488 | 1,460 | 1,487 | +38 | +2.6% | 21,400 |
| 2014/06/02 | 1,450 | 1,463 | 1,445 | 1,449 | +3 | +0.2% | 6,800 |
| 2014/05/30 | 1,437 | 1,460 | 1,437 | 1,446 | -9 | -0.6% | 8,900 |
| 2014/05/29 | 1,430 | 1,455 | 1,424 | 1,455 | +26 | +1.8% | 17,000 |
| 2014/05/28 | 1,405 | 1,429 | 1,401 | 1,429 | +20 | +1.4% | 7,900 |
| 2014/05/27 | 1,395 | 1,429 | 1,395 | 1,409 | +14 | +1% | 4,100 |
| 2014/05/26 | 1,396 | 1,406 | 1,393 | 1,395 | +2 | +0.1% | 6,100 |
| 2014/05/23 | 1,380 | 1,405 | 1,380 | 1,393 | +18 | +1.3% | 4,500 |
| 2014/05/22 | 1,392 | 1,402 | 1,374 | 1,375 | -17 | -1.2% | 5,800 |
| 2014/05/21 | 1,368 | 1,397 | 1,356 | 1,392 | +24 | +1.8% | 7,500 |
| 2014/05/20 | 1,357 | 1,378 | 1,351 | 1,368 | +5 | +0.4% | 15,300 |
| 2014/05/19 | 1,400 | 1,400 | 1,358 | 1,363 | -32 | -2.3% | 12,200 |
| 2014/05/16 | 1,414 | 1,414 | 1,390 | 1,395 | -19 | -1.3% | 7,400 |
| 2014/05/15 | 1,406 | 1,416 | 1,397 | 1,414 | +6 | +0.4% | 5,600 |
| 2014/05/14 | 1,410 | 1,421 | 1,408 | 1,408 | -1 | -0.1% | 3,000 |
| 2014/05/13 | 1,432 | 1,441 | 1,409 | 1,409 | -23 | -1.6% | 12,900 |
| 2014/05/12 | 1,432 | 1,444 | 1,432 | 1,432 | ±0 | ±0% | 5,300 |
| 2014/05/09 | 1,404 | 1,432 | 1,404 | 1,432 | +31 | +2.2% | 6,100 |
| 2014/05/08 | 1,436 | 1,449 | 1,401 | 1,401 | -35 | -2.4% | 15,700 |
| 2014/05/07 | 1,472 | 1,472 | 1,433 | 1,436 | -42 | -2.8% | 11,200 |
| 2014/05/02 | 1,447 | 1,481 | 1,440 | 1,478 | +31 | +2.1% | 30,700 |
| 2014/05/01 | 1,401 | 1,489 | 1,401 | 1,447 | +46 | +3.3% | 16,800 |
| 2014/04/30 | 1,401 | 1,405 | 1,395 | 1,401 | -3 | -0.2% | 8,000 |
| 2014/04/28 | 1,400 | 1,415 | 1,398 | 1,404 | +14 | +1% | 15,700 |
2701～
2750
件表示中 / 5157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 | 184,800円 | -5.2% | -16.6% | 3.19% | 15.62倍 | 3.40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 | 209,800円 | +4.7% | +5.8% | 2.29% | 11.87倍 | 0.89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 | 229,600円 | +4.7% | +15.0% | 2.83% | 14.18倍 | 2.31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 |
| ローランド | 319,500円 | -2.6% | -8.5% | 5.32% | 14.73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 |
| 三井松島 | 585,000円 | +8.1% | -4.1% | 3.93% | 11.26倍 | 1.00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 |
市場注目の銘柄
チャート関連のコラム
