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 |
|---|---|---|---|---|---|---|---|
| 2008/05/08 | 1,780 | 1,800 | 1,773 | 1,800 | +30 | +1.7% | 7,600 |
| 2008/05/07 | 1,761 | 1,778 | 1,750 | 1,770 | -19 | -1.1% | 45,700 |
| 2008/05/02 | 1,799 | 1,800 | 1,781 | 1,789 | +20 | +1.1% | 18,000 |
| 2008/05/01 | 1,816 | 1,817 | 1,748 | 1,769 | -46 | -2.5% | 45,500 |
| 2008/04/30 | 1,872 | 1,872 | 1,810 | 1,815 | -57 | -3% | 37,700 |
| 2008/04/28 | 1,880 | 1,889 | 1,865 | 1,872 | -8 | -0.4% | 9,300 |
| 2008/04/25 | 1,864 | 1,895 | 1,864 | 1,880 | +13 | +0.7% | 17,600 |
| 2008/04/24 | 1,886 | 1,886 | 1,850 | 1,867 | -17 | -0.9% | 32,100 |
| 2008/04/23 | 1,919 | 1,919 | 1,882 | 1,884 | -6 | -0.3% | 13,900 |
| 2008/04/22 | 1,895 | 1,917 | 1,860 | 1,890 | -29 | -1.5% | 42,400 |
| 2008/04/21 | 2,000 | 2,000 | 1,895 | 1,919 | -70 | -3.5% | 43,000 |
| 2008/04/18 | 1,930 | 1,989 | 1,930 | 1,989 | +59 | +3.1% | 18,500 |
| 2008/04/17 | 1,940 | 1,941 | 1,930 | 1,930 | ±0 | ±0% | 16,400 |
| 2008/04/16 | 1,905 | 1,930 | 1,905 | 1,930 | +30 | +1.6% | 12,900 |
| 2008/04/15 | 1,900 | 1,918 | 1,890 | 1,900 | ±0 | ±0% | 38,300 |
| 2008/04/14 | 1,900 | 1,901 | 1,895 | 1,900 | -2 | -0.1% | 34,500 |
| 2008/04/11 | 1,921 | 1,921 | 1,901 | 1,902 | -18 | -0.9% | 13,200 |
| 2008/04/10 | 1,940 | 1,940 | 1,910 | 1,920 | +6 | +0.3% | 8,700 |
| 2008/04/09 | 1,910 | 1,929 | 1,900 | 1,914 | +5 | +0.3% | 13,300 |
| 2008/04/08 | 1,900 | 1,909 | 1,875 | 1,909 | +9 | +0.5% | 29,700 |
| 2008/04/07 | 1,890 | 1,910 | 1,866 | 1,900 | +25 | +1.3% | 26,300 |
| 2008/04/04 | 1,895 | 1,895 | 1,866 | 1,875 | +10 | +0.5% | 38,400 |
| 2008/04/03 | 1,890 | 1,890 | 1,865 | 1,865 | -25 | -1.3% | 10,900 |
| 2008/04/02 | 1,895 | 1,895 | 1,865 | 1,890 | +25 | +1.3% | 7,300 |
| 2008/04/01 | 1,896 | 1,896 | 1,855 | 1,865 | -1 | -0.1% | 11,800 |
| 2008/03/31 | 1,879 | 1,879 | 1,826 | 1,866 | +17 | +0.9% | 8,100 |
| 2008/03/28 | 1,800 | 1,855 | 1,800 | 1,849 | +27 | +1.5% | 11,900 |
| 2008/03/27 | 1,845 | 1,845 | 1,790 | 1,822 | -28 | -1.5% | 8,700 |
| 2008/03/26 | 1,850 | 1,850 | 1,833 | 1,850 | +24 | +1.3% | 5,200 |
| 2008/03/25 | 1,842 | 1,842 | 1,810 | 1,826 | +16 | +0.9% | 6,300 |
| 2008/03/24 | 1,850 | 1,850 | 1,801 | 1,810 | -20 | -1.1% | 14,900 |
| 2008/03/21 | 1,850 | 1,860 | 1,829 | 1,830 | -25 | -1.3% | 42,600 |
| 2008/03/19 | 1,875 | 1,875 | 1,835 | 1,855 | +15 | +0.8% | 21,600 |
| 2008/03/18 | 1,800 | 1,900 | 1,800 | 1,840 | +10 | +0.5% | 18,900 |
| 2008/03/17 | 1,948 | 1,949 | 1,805 | 1,830 | -90 | -4.7% | 50,500 |
| 2008/03/14 | 1,850 | 1,920 | 1,831 | 1,920 | +20 | +1.1% | 74,500 |
| 2008/03/13 | 1,900 | 1,914 | 1,852 | 1,900 | ±0 | ±0% | 72,100 |
| 2008/03/12 | 1,910 | 1,915 | 1,860 | 1,900 | +26 | +1.4% | 43,400 |
| 2008/03/11 | 1,750 | 1,875 | 1,705 | 1,874 | +105 | +5.9% | 69,400 |
| 2008/03/10 | 1,799 | 1,799 | 1,731 | 1,769 | -32 | -1.8% | 43,200 |
| 2008/03/07 | 1,778 | 1,810 | 1,773 | 1,801 | +1 | +0.1% | 55,600 |
| 2008/03/06 | 1,825 | 1,825 | 1,790 | 1,800 | -31 | -1.7% | 31,600 |
| 2008/03/05 | 1,888 | 1,899 | 1,773 | 1,831 | -52 | -2.8% | 44,200 |
| 2008/03/04 | 1,810 | 1,899 | 1,810 | 1,883 | +91 | +5.1% | 63,900 |
| 2008/03/03 | 1,771 | 1,805 | 1,771 | 1,792 | +17 | +1% | 71,200 |
| 2008/02/29 | 1,750 | 1,775 | 1,730 | 1,775 | +17 | +1% | 34,400 |
| 2008/02/28 | 1,700 | 1,780 | 1,680 | 1,758 | +56 | +3.3% | 44,000 |
| 2008/02/27 | 1,690 | 1,719 | 1,690 | 1,702 | +27 | +1.6% | 68,100 |
| 2008/02/26 | 1,640 | 1,685 | 1,640 | 1,675 | +44 | +2.7% | 43,700 |
| 2008/02/25 | 1,651 | 1,678 | 1,629 | 1,631 | -46 | -2.7% | 94,300 |
4051～
4100
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
