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 |
|---|---|---|---|---|---|---|---|
| 2008/02/22 | 1,667 | 1,684 | 1,664 | 1,677 | +7 | +0.4% | 54,200 |
| 2008/02/21 | 1,688 | 1,697 | 1,670 | 1,670 | -13 | -0.8% | 51,600 |
| 2008/02/20 | 1,690 | 1,690 | 1,668 | 1,683 | -6 | -0.4% | 36,300 |
| 2008/02/19 | 1,650 | 1,695 | 1,650 | 1,689 | +44 | +2.7% | 43,800 |
| 2008/02/18 | 1,680 | 1,680 | 1,624 | 1,645 | -25 | -1.5% | 55,700 |
| 2008/02/15 | 1,699 | 1,699 | 1,666 | 1,670 | -6 | -0.4% | 28,000 |
| 2008/02/14 | 1,700 | 1,700 | 1,670 | 1,676 | -4 | -0.2% | 17,300 |
| 2008/02/13 | 1,727 | 1,727 | 1,680 | 1,680 | -35 | -2% | 21,200 |
| 2008/02/12 | 1,730 | 1,734 | 1,700 | 1,715 | +56 | +3.4% | 37,400 |
| 2008/02/08 | 1,680 | 1,680 | 1,657 | 1,659 | -31 | -1.8% | 18,800 |
| 2008/02/07 | 1,670 | 1,700 | 1,669 | 1,690 | +41 | +2.5% | 37,500 |
| 2008/02/06 | 1,654 | 1,654 | 1,620 | 1,649 | -26 | -1.6% | 7,700 |
| 2008/02/05 | 1,689 | 1,699 | 1,675 | 1,675 | ±0 | ±0% | 23,100 |
| 2008/02/04 | 1,674 | 1,690 | 1,651 | 1,675 | ±0 | ±0% | 8,500 |
| 2008/02/01 | 1,700 | 1,700 | 1,621 | 1,675 | -6 | -0.4% | 34,900 |
| 2008/01/31 | 1,685 | 1,702 | 1,680 | 1,681 | +1 | +0.1% | 23,200 |
| 2008/01/30 | 1,685 | 1,694 | 1,660 | 1,680 | +21 | +1.3% | 22,000 |
| 2008/01/29 | 1,685 | 1,685 | 1,650 | 1,659 | -26 | -1.5% | 13,400 |
| 2008/01/28 | 1,680 | 1,690 | 1,625 | 1,685 | -44 | -2.5% | 26,200 |
| 2008/01/25 | 1,695 | 1,742 | 1,652 | 1,729 | +54 | +3.2% | 36,700 |
| 2008/01/24 | 1,680 | 1,695 | 1,595 | 1,675 | -5 | -0.3% | 52,700 |
| 2008/01/23 | 1,577 | 1,702 | 1,577 | 1,680 | +86 | +5.4% | 102,900 |
| 2008/01/22 | 1,600 | 1,600 | 1,545 | 1,594 | -35 | -2.1% | 68,700 |
| 2008/01/21 | 1,570 | 1,630 | 1,550 | 1,629 | +59 | +3.8% | 43,100 |
| 2008/01/18 | 1,520 | 1,574 | 1,520 | 1,570 | +20 | +1.3% | 19,500 |
| 2008/01/17 | 1,490 | 1,550 | 1,490 | 1,550 | +80 | +5.4% | 22,000 |
| 2008/01/16 | 1,519 | 1,519 | 1,451 | 1,470 | -29 | -1.9% | 17,700 |
| 2008/01/15 | 1,560 | 1,560 | 1,475 | 1,499 | -67 | -4.3% | 19,100 |
| 2008/01/11 | 1,568 | 1,570 | 1,551 | 1,566 | +4 | +0.3% | 3,500 |
| 2008/01/10 | 1,565 | 1,570 | 1,560 | 1,562 | -8 | -0.5% | 8,300 |
| 2008/01/09 | 1,610 | 1,610 | 1,560 | 1,570 | -41 | -2.5% | 26,000 |
| 2008/01/08 | 1,650 | 1,650 | 1,610 | 1,611 | -39 | -2.4% | 18,100 |
| 2008/01/07 | 1,675 | 1,675 | 1,605 | 1,650 | -40 | -2.4% | 12,800 |
| 2008/01/04 | 1,690 | 1,710 | 1,615 | 1,690 | -10 | -0.6% | 8,000 |
| 2007/12/28 | 1,700 | 1,700 | 1,671 | 1,700 | +14 | +0.8% | 4,400 |
| 2007/12/27 | 1,665 | 1,691 | 1,660 | 1,686 | +15 | +0.9% | 6,000 |
| 2007/12/26 | 1,698 | 1,698 | 1,664 | 1,671 | -4 | -0.2% | 8,200 |
| 2007/12/25 | 1,750 | 1,750 | 1,675 | 1,675 | ±0 | ±0% | 11,700 |
| 2007/12/21 | 1,650 | 1,675 | 1,620 | 1,675 | ±0 | ±0% | 21,000 |
| 2007/12/20 | 1,720 | 1,725 | 1,650 | 1,675 | -45 | -2.6% | 24,200 |
| 2007/12/19 | 1,700 | 1,745 | 1,695 | 1,720 | +35 | +2.1% | 26,000 |
| 2007/12/18 | 1,675 | 1,695 | 1,655 | 1,685 | ±0 | ±0% | 27,200 |
| 2007/12/17 | 1,675 | 1,695 | 1,655 | 1,685 | +35 | +2.1% | 32,400 |
| 2007/12/14 | 1,650 | 1,670 | 1,645 | 1,650 | +10 | +0.6% | 23,400 |
| 2007/12/13 | 1,615 | 1,640 | 1,605 | 1,640 | +40 | +2.5% | 19,200 |
| 2007/12/12 | 1,585 | 1,600 | 1,580 | 1,600 | +15 | +0.9% | 8,800 |
| 2007/12/11 | 1,585 | 1,600 | 1,575 | 1,585 | ±0 | ±0% | 36,800 |
| 2007/12/10 | 1,600 | 1,610 | 1,575 | 1,585 | ±0 | ±0% | 36,000 |
| 2007/12/07 | 1,575 | 1,595 | 1,575 | 1,585 | +15 | +1% | 10,000 |
| 2007/12/06 | 1,570 | 1,575 | 1,560 | 1,570 | +5 | +0.3% | 20,200 |
4101～
4150
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
