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 |
|---|---|---|---|---|---|---|---|
| 2008/11/12 | 961 | 961 | 919 | 933 | -21 | -2.2% | 28,700 |
| 2008/11/11 | 959 | 960 | 945 | 954 | -7 | -0.7% | 14,400 |
| 2008/11/10 | 960 | 975 | 940 | 961 | +21 | +2.2% | 21,300 |
| 2008/11/07 | 930 | 944 | 900 | 940 | -37 | -3.8% | 30,800 |
| 2008/11/06 | 990 | 990 | 950 | 977 | -25 | -2.5% | 35,700 |
| 2008/11/05 | 1,029 | 1,048 | 991 | 1,002 | +21 | +2.1% | 34,800 |
| 2008/11/04 | 1,002 | 1,002 | 957 | 981 | +69 | +7.6% | 21,500 |
| 2008/10/31 | 895 | 917 | 880 | 912 | +78 | +9.4% | 42,800 |
| 2008/10/30 | 820 | 842 | 805 | 834 | +40 | +5% | 76,900 |
| 2008/10/29 | 795 | 805 | 790 | 794 | +60 | +8.2% | 100,400 |
| 2008/10/28 | 740 | 740 | 711 | 734 | -49 | -6.3% | 82,000 |
| 2008/10/27 | 795 | 830 | 779 | 783 | -96 | -10.9% | 152,600 |
| 2008/10/24 | 920 | 920 | 870 | 879 | -71 | -7.5% | 49,400 |
| 2008/10/23 | 1,000 | 1,000 | 943 | 950 | -96 | -9.2% | 33,800 |
| 2008/10/22 | 1,079 | 1,098 | 1,045 | 1,046 | -39 | -3.6% | 16,800 |
| 2008/10/21 | 1,069 | 1,100 | 1,069 | 1,085 | +27 | +2.6% | 13,900 |
| 2008/10/20 | 1,057 | 1,070 | 1,040 | 1,058 | +6 | +0.6% | 19,100 |
| 2008/10/17 | 1,090 | 1,110 | 1,052 | 1,052 | -27 | -2.5% | 26,000 |
| 2008/10/16 | 1,085 | 1,135 | 1,055 | 1,079 | -115 | -9.6% | 29,200 |
| 2008/10/15 | 1,070 | 1,200 | 1,060 | 1,194 | +144 | +13.7% | 41,100 |
| 2008/10/14 | 1,050 | 1,050 | 1,050 | 1,050 | +100 | +10.5% | 15,200 |
| 2008/10/10 | 900 | 980 | 875 | 950 | -5 | -0.5% | 52,600 |
| 2008/10/09 | 950 | 1,004 | 930 | 955 | -55 | -5.4% | 43,600 |
| 2008/10/08 | 1,054 | 1,074 | 1,001 | 1,010 | -104 | -9.3% | 55,100 |
| 2008/10/07 | 1,061 | 1,135 | 1,052 | 1,114 | -107 | -8.8% | 71,100 |
| 2008/10/06 | 1,290 | 1,300 | 1,176 | 1,221 | -109 | -8.2% | 93,600 |
| 2008/10/03 | 1,314 | 1,339 | 1,300 | 1,330 | +5 | +0.4% | 51,700 |
| 2008/10/02 | 1,331 | 1,340 | 1,316 | 1,325 | +5 | +0.4% | 38,500 |
| 2008/10/01 | 1,330 | 1,340 | 1,310 | 1,320 | +13 | +1% | 32,300 |
| 2008/09/30 | 1,288 | 1,330 | 1,281 | 1,307 | -101 | -7.2% | 83,400 |
| 2008/09/29 | 1,519 | 1,520 | 1,407 | 1,408 | -122 | -8% | 73,300 |
| 2008/09/26 | 1,591 | 1,610 | 1,519 | 1,530 | -40 | -2.5% | 35,300 |
| 2008/09/25 | 1,600 | 1,611 | 1,570 | 1,570 | -130 | -7.6% | 37,800 |
| 2008/09/24 | 1,700 | 1,703 | 1,681 | 1,700 | +30 | +1.8% | 88,200 |
| 2008/09/22 | 1,668 | 1,692 | 1,666 | 1,670 | +43 | +2.6% | 44,900 |
| 2008/09/19 | 1,620 | 1,628 | 1,600 | 1,627 | +46 | +2.9% | 32,400 |
| 2008/09/18 | 1,601 | 1,610 | 1,560 | 1,581 | -43 | -2.6% | 75,600 |
| 2008/09/17 | 1,610 | 1,639 | 1,610 | 1,624 | +21 | +1.3% | 30,500 |
| 2008/09/16 | 1,566 | 1,639 | 1,550 | 1,603 | -63 | -3.8% | 54,900 |
| 2008/09/12 | 1,673 | 1,673 | 1,658 | 1,666 | -23 | -1.4% | 22,200 |
| 2008/09/11 | 1,699 | 1,710 | 1,667 | 1,689 | +1 | +0.1% | 20,400 |
| 2008/09/10 | 1,690 | 1,700 | 1,680 | 1,688 | -32 | -1.9% | 39,100 |
| 2008/09/09 | 1,732 | 1,738 | 1,695 | 1,720 | -11 | -0.6% | 60,400 |
| 2008/09/08 | 1,700 | 1,736 | 1,700 | 1,731 | +41 | +2.4% | 36,700 |
| 2008/09/05 | 1,675 | 1,690 | 1,645 | 1,690 | -2 | -0.1% | 38,900 |
| 2008/09/04 | 1,696 | 1,700 | 1,678 | 1,692 | +5 | +0.3% | 18,400 |
| 2008/09/03 | 1,685 | 1,711 | 1,675 | 1,687 | +8 | +0.5% | 62,500 |
| 2008/09/02 | 1,690 | 1,695 | 1,674 | 1,679 | +1 | +0.1% | 36,800 |
| 2008/09/01 | 1,620 | 1,697 | 1,620 | 1,678 | +52 | +3.2% | 35,900 |
| 2008/08/29 | 1,632 | 1,632 | 1,617 | 1,626 | +1 | +0.1% | 32,900 |
4051～
4100
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
