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 |
|---|---|---|---|---|---|---|---|
| 2010/07/06 | 891 | 891 | 888 | 890 | -2 | -0.2% | 6,600 |
| 2010/07/05 | 891 | 900 | 891 | 892 | -6 | -0.7% | 4,200 |
| 2010/07/02 | 900 | 900 | 891 | 898 | ±0 | ±0% | 5,200 |
| 2010/07/01 | 900 | 904 | 898 | 898 | -2 | -0.2% | 700 |
| 2010/06/30 | 896 | 900 | 894 | 900 | +2 | +0.2% | 2,100 |
| 2010/06/29 | 899 | 902 | 895 | 898 | +1 | +0.1% | 6,900 |
| 2010/06/28 | 899 | 899 | 895 | 897 | -2 | -0.2% | 3,300 |
| 2010/06/25 | 896 | 900 | 896 | 899 | -1 | -0.1% | 2,100 |
| 2010/06/24 | 905 | 909 | 895 | 900 | -5 | -0.6% | 9,700 |
| 2010/06/23 | 910 | 910 | 902 | 905 | ±0 | ±0% | 5,400 |
| 2010/06/22 | 919 | 919 | 905 | 905 | ±0 | ±0% | 4,200 |
| 2010/06/21 | 905 | 910 | 900 | 905 | -8 | -0.9% | 13,200 |
| 2010/06/18 | 925 | 925 | 913 | 913 | -12 | -1.3% | 1,900 |
| 2010/06/17 | 929 | 929 | 915 | 925 | -4 | -0.4% | 2,700 |
| 2010/06/16 | 926 | 929 | 920 | 929 | +5 | +0.5% | 3,100 |
| 2010/06/15 | 919 | 924 | 919 | 924 | +5 | +0.5% | 2,600 |
| 2010/06/14 | 914 | 926 | 914 | 919 | -10 | -1.1% | 15,600 |
| 2010/06/11 | 927 | 929 | 926 | 929 | +2 | +0.2% | 1,000 |
| 2010/06/10 | 915 | 927 | 911 | 927 | +12 | +1.3% | 4,300 |
| 2010/06/09 | 921 | 921 | 913 | 915 | -4 | -0.4% | 1,200 |
| 2010/06/08 | 910 | 919 | 905 | 919 | -1 | -0.1% | 5,700 |
| 2010/06/07 | 917 | 928 | 910 | 920 | -10 | -1.1% | 4,000 |
| 2010/06/04 | 929 | 930 | 927 | 930 | +5 | +0.5% | 14,000 |
| 2010/06/03 | 925 | 925 | 919 | 925 | +2 | +0.2% | 2,300 |
| 2010/06/02 | 928 | 928 | 901 | 923 | +1 | +0.1% | 4,800 |
| 2010/06/01 | 921 | 922 | 921 | 922 | +9 | +1% | 2,100 |
| 2010/05/31 | 930 | 930 | 913 | 913 | -17 | -1.8% | 1,000 |
| 2010/05/28 | 916 | 930 | 916 | 930 | +20 | +2.2% | 5,400 |
| 2010/05/27 | 910 | 915 | 910 | 910 | -5 | -0.5% | 5,700 |
| 2010/05/26 | 915 | 925 | 911 | 915 | +2 | +0.2% | 8,500 |
| 2010/05/25 | 915 | 916 | 912 | 913 | -4 | -0.4% | 5,300 |
| 2010/05/24 | 918 | 921 | 914 | 917 | +4 | +0.4% | 6,800 |
| 2010/05/21 | 915 | 927 | 910 | 913 | -17 | -1.8% | 11,300 |
| 2010/05/20 | 931 | 940 | 920 | 930 | -1 | -0.1% | 5,200 |
| 2010/05/19 | 925 | 935 | 924 | 931 | +6 | +0.6% | 6,900 |
| 2010/05/18 | 926 | 926 | 925 | 925 | -5 | -0.5% | 1,400 |
| 2010/05/17 | 955 | 960 | 905 | 930 | -25 | -2.6% | 16,400 |
| 2010/05/14 | 959 | 959 | 950 | 955 | -7 | -0.7% | 15,900 |
| 2010/05/13 | 958 | 967 | 956 | 962 | -2 | -0.2% | 15,400 |
| 2010/05/12 | 955 | 967 | 955 | 964 | -1 | -0.1% | 38,100 |
| 2010/05/11 | 960 | 965 | 960 | 965 | +5 | +0.5% | 10,100 |
| 2010/05/10 | 960 | 960 | 958 | 960 | -9 | -0.9% | 12,400 |
| 2010/05/07 | 971 | 976 | 958 | 969 | -17 | -1.7% | 27,200 |
| 2010/05/06 | 980 | 986 | 965 | 986 | +1 | +0.1% | 28,100 |
| 2010/04/30 | 987 | 995 | 955 | 985 | +6 | +0.6% | 65,500 |
| 2010/04/28 | 975 | 982 | 965 | 979 | -1 | -0.1% | 26,600 |
| 2010/04/27 | 972 | 980 | 972 | 980 | -5 | -0.5% | 11,500 |
| 2010/04/26 | 985 | 985 | 960 | 985 | +7 | +0.7% | 25,600 |
| 2010/04/23 | 988 | 988 | 970 | 978 | -2 | -0.2% | 5,000 |
| 2010/04/22 | 978 | 985 | 976 | 980 | +1 | +0.1% | 8,500 |
3651～
3700
件表示中 / 5122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 | 160,700円 | -5.2% | -16.6% | 3.67% | 13.58倍 | 2.95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 |
| イトーキ | 204,900円 | +4.7% | +15.0% | 3.17% | 12.65倍 | 2.06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 | 333,000円 | -2.6% | -8.5% | 5.11% | 15.36倍 | 1.89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 |
| トランザクショ | 250,800円 | +11.4% | +5.9% | 2.19% | 18.48倍 | 3.80倍 |
|
デザイン雑貨、エコ雑貨等の企画販売。生産は外部に委託、プリント加工の一部は自社で担う |
| フルヤ金属 | 260,200円 | +17.8% | +12.3% | 3.69% | 7.61倍 | 1.03倍 |
|
結晶製造容器（るつぼ）、ターゲットなど製造。プラチナ、イリジウム使った金属加工に強み |
市場注目の銘柄
チャート関連のコラム
