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 |
|---|---|---|---|---|---|---|---|
| 2007/12/05 | 1,570 | 1,570 | 1,550 | 1,565 | +20 | +1.3% | 12,600 |
| 2007/12/04 | 1,565 | 1,565 | 1,540 | 1,545 | +5 | +0.3% | 10,600 |
| 2007/12/03 | 1,540 | 1,575 | 1,535 | 1,540 | ±0 | ±0% | 13,400 |
| 2007/11/30 | 1,525 | 1,555 | 1,510 | 1,540 | +15 | +1% | 13,600 |
| 2007/11/29 | 1,520 | 1,535 | 1,510 | 1,525 | +25 | +1.7% | 3,200 |
| 2007/11/28 | 1,490 | 1,525 | 1,490 | 1,500 | +15 | +1% | 38,400 |
| 2007/11/27 | 1,487.5 | 1,487.5 | 1,480 | 1,485 | ±0 | ±0% | 10,800 |
| 2007/11/26 | 1,535 | 1,550 | 1,485 | 1,485 | -40 | -2.6% | 22,200 |
| 2007/11/22 | 1,505 | 1,525 | 1,500 | 1,525 | +5 | +0.3% | 19,400 |
| 2007/11/21 | 1,500 | 1,530 | 1,500 | 1,520 | -5 | -0.3% | 13,000 |
| 2007/11/20 | 1,575 | 1,575 | 1,475 | 1,525 | -50 | -3.2% | 34,400 |
| 2007/11/19 | 1,505 | 1,575 | 1,500 | 1,575 | +45 | +2.9% | 28,400 |
| 2007/11/16 | 1,540 | 1,545 | 1,515 | 1,530 | -5 | -0.3% | 19,800 |
| 2007/11/15 | 1,540 | 1,550 | 1,525 | 1,535 | +25 | +1.7% | 94,600 |
| 2007/11/14 | 1,455 | 1,515 | 1,455 | 1,510 | +75 | +5.2% | 70,400 |
| 2007/11/13 | 1,395 | 1,440 | 1,390 | 1,435 | +45 | +3.2% | 21,600 |
| 2007/11/12 | 1,430 | 1,430 | 1,375 | 1,390 | -55 | -3.8% | 21,000 |
| 2007/11/09 | 1,437.5 | 1,465 | 1,437.5 | 1,445 | -20 | -1.4% | 24,600 |
| 2007/11/08 | 1,452.5 | 1,475 | 1,450 | 1,465 | -15 | -1% | 12,800 |
| 2007/11/07 | 1,475 | 1,495 | 1,465 | 1,480 | +17.5 | +1.2% | 34,200 |
| 2007/11/06 | 1,467.5 | 1,475 | 1,450 | 1,462.5 | +2.5 | +0.2% | 31,600 |
| 2007/11/05 | 1,437.5 | 1,472.5 | 1,430 | 1,460 | +10 | +0.7% | 14,000 |
| 2007/11/02 | 1,447.5 | 1,450 | 1,405 | 1,450 | -5 | -0.3% | 17,000 |
| 2007/11/01 | 1,467.5 | 1,467.5 | 1,452.5 | 1,455 | +7.5 | +0.5% | 29,400 |
| 2007/10/31 | 1,427.5 | 1,450 | 1,425 | 1,447.5 | +37.5 | +2.7% | 9,600 |
| 2007/10/30 | 1,410 | 1,425 | 1,405 | 1,410 | ±0 | ±0% | 18,400 |
| 2007/10/29 | 1,437.5 | 1,437.5 | 1,410 | 1,410 | +25 | +1.8% | 4,200 |
| 2007/10/26 | 1,392.5 | 1,392.5 | 1,382.5 | 1,385 | -5 | -0.4% | 7,400 |
| 2007/10/25 | 1,400 | 1,420 | 1,385 | 1,390 | -5 | -0.4% | 14,000 |
| 2007/10/24 | 1,417.5 | 1,425 | 1,392.5 | 1,395 | -7.5 | -0.5% | 19,000 |
| 2007/10/23 | 1,402.5 | 1,412.5 | 1,397.5 | 1,402.5 | -2.5 | -0.2% | 17,200 |
| 2007/10/22 | 1,412.5 | 1,412.5 | 1,387.5 | 1,405 | -27.5 | -1.9% | 20,200 |
| 2007/10/19 | 1,435 | 1,442.5 | 1,432.5 | 1,432.5 | -5 | -0.3% | 20,200 |
| 2007/10/18 | 1,435 | 1,450 | 1,435 | 1,437.5 | +5 | +0.3% | 18,200 |
| 2007/10/17 | 1,437.5 | 1,465 | 1,432.5 | 1,432.5 | -5 | -0.3% | 4,800 |
| 2007/10/16 | 1,467.5 | 1,467.5 | 1,437.5 | 1,437.5 | -20 | -1.4% | 18,600 |
| 2007/10/15 | 1,480 | 1,480 | 1,452.5 | 1,457.5 | +12.5 | +0.9% | 8,400 |
| 2007/10/12 | 1,465 | 1,465 | 1,442.5 | 1,445 | -17.5 | -1.2% | 26,000 |
| 2007/10/11 | 1,485 | 1,485 | 1,445 | 1,462.5 | -20 | -1.3% | 25,000 |
| 2007/10/10 | 1,485 | 1,485 | 1,472.5 | 1,482.5 | +7.5 | +0.5% | 17,600 |
| 2007/10/09 | 1,480 | 1,485 | 1,470 | 1,475 | +12.5 | +0.9% | 15,800 |
| 2007/10/05 | 1,452.5 | 1,475 | 1,452.5 | 1,462.5 | +15 | +1% | 25,600 |
| 2007/10/04 | 1,447.5 | 1,452.5 | 1,447.5 | 1,447.5 | ±0 | ±0% | 8,200 |
| 2007/10/03 | 1,452.5 | 1,452.5 | 1,442.5 | 1,447.5 | -12.5 | -0.9% | 11,600 |
| 2007/10/02 | 1,450 | 1,475 | 1,445 | 1,460 | +15 | +1% | 22,400 |
| 2007/10/01 | 1,450 | 1,460 | 1,445 | 1,445 | -12.5 | -0.9% | 13,600 |
| 2007/09/28 | 1,482.5 | 1,490 | 1,455 | 1,457.5 | -17.5 | -1.2% | 11,600 |
| 2007/09/27 | 1,447.5 | 1,487.5 | 1,442.5 | 1,475 | +40 | +2.8% | 7,600 |
| 2007/09/26 | 1,440 | 1,440 | 1,415 | 1,435 | -10 | -0.7% | 4,600 |
| 2007/09/25 | 1,447.5 | 1,447.5 | 1,410 | 1,445 | -15 | -1% | 8,000 |
4151～
4200
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
