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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 963 | 979 | 958 | 970 | ±0 | ±0% | 38,400 |
| 2010/03/09 | 963 | 970 | 963 | 970 | +7 | +0.7% | 9,800 |
| 2010/03/08 | 963 | 980 | 963 | 963 | ±0 | ±0% | 15,500 |
| 2010/03/05 | 963 | 964 | 963 | 963 | ±0 | ±0% | 15,400 |
| 2010/03/04 | 963 | 972 | 963 | 963 | +1 | +0.1% | 11,300 |
| 2010/03/03 | 965 | 969 | 960 | 962 | -18 | -1.8% | 11,700 |
| 2010/03/02 | 960 | 980 | 960 | 980 | +10 | +1% | 6,500 |
| 2010/03/01 | 947 | 980 | 947 | 970 | +8 | +0.8% | 11,600 |
| 2010/02/26 | 963 | 963 | 962 | 962 | -1 | -0.1% | 8,800 |
| 2010/02/25 | 965 | 974 | 963 | 963 | -2 | -0.2% | 7,300 |
| 2010/02/24 | 966 | 966 | 965 | 965 | -5 | -0.5% | 6,100 |
| 2010/02/23 | 965 | 980 | 965 | 970 | -10 | -1% | 1,200 |
| 2010/02/22 | 971 | 980 | 970 | 980 | +15 | +1.6% | 4,600 |
| 2010/02/19 | 966 | 979 | 964 | 965 | -1 | -0.1% | 2,100 |
| 2010/02/18 | 975 | 975 | 960 | 966 | -8 | -0.8% | 41,300 |
| 2010/02/17 | 970 | 975 | 960 | 974 | +3 | +0.3% | 7,600 |
| 2010/02/16 | 970 | 975 | 970 | 971 | -14 | -1.4% | 2,600 |
| 2010/02/15 | 985 | 986 | 985 | 985 | +14 | +1.4% | 3,700 |
| 2010/02/12 | 972 | 972 | 970 | 971 | -1 | -0.1% | 1,800 |
| 2010/02/10 | 970 | 972 | 960 | 972 | +2 | +0.2% | 3,800 |
| 2010/02/09 | 965 | 978 | 965 | 970 | -9 | -0.9% | 600 |
| 2010/02/08 | 965 | 979 | 965 | 979 | -6 | -0.6% | 3,000 |
| 2010/02/05 | 999 | 999 | 981 | 985 | -14 | -1.4% | 8,600 |
| 2010/02/04 | 997 | 999 | 990 | 999 | +1 | +0.1% | 14,500 |
| 2010/02/03 | 990 | 998 | 985 | 998 | +13 | +1.3% | 21,700 |
| 2010/02/02 | 968 | 990 | 968 | 985 | +9 | +0.9% | 10,100 |
| 2010/02/01 | 967 | 980 | 967 | 976 | -6 | -0.6% | 6,100 |
| 2010/01/29 | 982 | 993 | 982 | 982 | ±0 | ±0% | 11,000 |
| 2010/01/28 | 975 | 985 | 975 | 982 | +7 | +0.7% | 5,800 |
| 2010/01/27 | 980 | 980 | 970 | 975 | -5 | -0.5% | 14,700 |
| 2010/01/26 | 978 | 988 | 977 | 980 | +7 | +0.7% | 11,200 |
| 2010/01/25 | 975 | 985 | 965 | 973 | +3 | +0.3% | 16,300 |
| 2010/01/22 | 970 | 985 | 955 | 970 | +4 | +0.4% | 9,300 |
| 2010/01/21 | 986 | 988 | 966 | 966 | -19 | -1.9% | 5,800 |
| 2010/01/20 | 976 | 985 | 966 | 985 | +17 | +1.8% | 3,800 |
| 2010/01/19 | 974 | 974 | 967 | 968 | -6 | -0.6% | 2,300 |
| 2010/01/18 | 970 | 982 | 970 | 974 | +3 | +0.3% | 6,800 |
| 2010/01/15 | 975 | 975 | 971 | 971 | -1 | -0.1% | 2,000 |
| 2010/01/14 | 976 | 979 | 972 | 972 | -7 | -0.7% | 1,900 |
| 2010/01/13 | 985 | 985 | 979 | 979 | -11 | -1.1% | 1,800 |
| 2010/01/12 | 989 | 995 | 980 | 990 | +1 | +0.1% | 4,300 |
| 2010/01/08 | 990 | 990 | 980 | 989 | -6 | -0.6% | 5,000 |
| 2010/01/07 | 983 | 995 | 970 | 995 | -2 | -0.2% | 7,200 |
| 2010/01/06 | 999 | 999 | 972 | 997 | +10 | +1% | 11,300 |
| 2010/01/05 | 980 | 988 | 980 | 987 | +2 | +0.2% | 4,400 |
| 2010/01/04 | 986 | 1,000 | 968 | 985 | -1 | -0.1% | 6,600 |
| 2009/12/30 | 965 | 986 | 965 | 986 | +28 | +2.9% | 22,800 |
| 2009/12/29 | 960 | 962 | 951 | 958 | -4 | -0.4% | 6,400 |
| 2009/12/28 | 960 | 964 | 950 | 962 | +12 | +1.3% | 7,100 |
| 2009/12/25 | 950 | 955 | 944 | 950 | +2 | +0.2% | 8,500 |
3601～
3650
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
