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 |
|---|---|---|---|---|---|---|---|
| 2024/04/01 | 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 |
| 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 |
251～
300
件表示中 / 5083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 | 150,900円 | -5.2% | -16.6% | 3.91% | 12.75倍 | 2.69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 |
| タカラスタン | 167,700円 | +1.9% | +14.9% | 3.34% | 11.63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 |
| ＭＴＧ | 254,500円 | +22.5% | +90.4% | 0.59% | 22.19倍 | 2.25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 | 284,900円 | +1.5% | +15.3% | 5.97% | 10.34倍 | 1.61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 | 146,700円 | +4.7% | +15.0% | 4.43% | 9.02倍 | 1.47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 |
市場注目の銘柄
チャート関連のコラム
