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 |
|---|---|---|---|---|---|---|---|
| 2007/07/11 | 1,700 | 1,750 | 1,660 | 1,715 | -30 | -1.7% | 47,800 |
| 2007/07/10 | 1,800 | 1,800 | 1,745 | 1,745 | -80 | -4.4% | 63,200 |
| 2007/07/09 | 1,700 | 1,835 | 1,680 | 1,825 | +130 | +7.7% | 78,200 |
| 2007/07/06 | 1,690 | 1,700 | 1,685 | 1,695 | +15 | +0.9% | 28,200 |
| 2007/07/05 | 1,685 | 1,685 | 1,670 | 1,680 | +25 | +1.5% | 26,200 |
| 2007/07/04 | 1,695 | 1,695 | 1,650 | 1,655 | -5 | -0.3% | 29,400 |
| 2007/07/03 | 1,650 | 1,665 | 1,645 | 1,660 | +35 | +2.2% | 20,200 |
| 2007/07/02 | 1,580 | 1,650 | 1,580 | 1,625 | +50 | +3.2% | 30,000 |
| 2007/06/29 | 1,565 | 1,575 | 1,550 | 1,575 | +5 | +0.3% | 4,200 |
| 2007/06/28 | 1,590 | 1,590 | 1,570 | 1,570 | -30 | -1.9% | 8,600 |
| 2007/06/27 | 1,600 | 1,600 | 1,550 | 1,600 | -15 | -0.9% | 36,600 |
| 2007/06/26 | 1,615 | 1,620 | 1,605 | 1,615 | ±0 | ±0% | 21,200 |
| 2007/06/25 | 1,575 | 1,620 | 1,575 | 1,615 | ±0 | ±0% | 12,000 |
| 2007/06/22 | 1,615 | 1,615 | 1,555 | 1,615 | +20 | +1.3% | 5,600 |
| 2007/06/21 | 1,600 | 1,600 | 1,575 | 1,595 | -25 | -1.5% | 12,400 |
| 2007/06/20 | 1,580 | 1,625 | 1,555 | 1,620 | -5 | -0.3% | 5,200 |
| 2007/06/19 | 1,550 | 1,625 | 1,550 | 1,625 | +75 | +4.8% | 110,600 |
| 2007/06/18 | 1,500 | 1,550 | 1,500 | 1,550 | +50 | +3.3% | 53,800 |
| 2007/06/15 | 1,505 | 1,505 | 1,500 | 1,500 | +7.5 | +0.5% | 55,600 |
| 2007/06/14 | 1,490 | 1,500 | 1,487.5 | 1,492.5 | +2.5 | +0.2% | 60,400 |
| 2007/06/13 | 1,492.5 | 1,495 | 1,490 | 1,490 | -5 | -0.3% | 31,000 |
| 2007/06/12 | 1,500 | 1,500 | 1,492.5 | 1,495 | ±0 | ±0% | 10,200 |
| 2007/06/11 | 1,490 | 1,520 | 1,490 | 1,495 | +45 | +3.1% | 37,000 |
| 2007/06/08 | 1,447.5 | 1,455 | 1,445 | 1,450 | +2.5 | +0.2% | 84,800 |
| 2007/06/07 | 1,450 | 1,450 | 1,445 | 1,447.5 | -7.5 | -0.5% | 19,600 |
| 2007/06/06 | 1,455 | 1,460 | 1,447.5 | 1,455 | +15 | +1% | 25,800 |
| 2007/06/05 | 1,450 | 1,450 | 1,430 | 1,440 | -10 | -0.7% | 12,600 |
| 2007/06/04 | 1,455 | 1,455 | 1,447.5 | 1,450 | +2.5 | +0.2% | 13,200 |
| 2007/06/01 | 1,455 | 1,455 | 1,435 | 1,447.5 | -12.5 | -0.9% | 16,800 |
| 2007/05/31 | 1,420 | 1,475 | 1,420 | 1,460 | +40 | +2.8% | 42,400 |
| 2007/05/30 | 1,375 | 1,440 | 1,375 | 1,420 | +45 | +3.3% | 48,800 |
| 2007/05/29 | 1,382.5 | 1,387.5 | 1,365 | 1,375 | +35 | +2.6% | 18,200 |
| 2007/05/28 | 1,340 | 1,395 | 1,340 | 1,340 | +30 | +2.3% | 22,200 |
| 2007/05/25 | 1,300 | 1,315 | 1,300 | 1,310 | +20 | +1.6% | 15,400 |
| 2007/05/24 | 1,317.5 | 1,325 | 1,282.5 | 1,290 | -35 | -2.6% | 25,000 |
| 2007/05/23 | 1,352.5 | 1,370 | 1,320 | 1,325 | -27.5 | -2% | 37,600 |
| 2007/05/22 | 1,395 | 1,395 | 1,352.5 | 1,352.5 | -42.5 | -3% | 18,600 |
| 2007/05/21 | 1,375 | 1,440 | 1,375 | 1,395 | -5 | -0.4% | 16,400 |
| 2007/05/18 | 1,407.5 | 1,407.5 | 1,377.5 | 1,400 | -45 | -3.1% | 17,200 |
| 2007/05/17 | 1,430 | 1,445 | 1,395 | 1,445 | +5 | +0.3% | 11,400 |
| 2007/05/16 | 1,440 | 1,440 | 1,425 | 1,440 | +2.5 | +0.2% | 9,200 |
| 2007/05/15 | 1,440 | 1,447.5 | 1,435 | 1,437.5 | -15 | -1% | 4,000 |
| 2007/05/14 | 1,452.5 | 1,455 | 1,452.5 | 1,452.5 | +7.5 | +0.5% | 2,200 |
| 2007/05/11 | 1,475 | 1,475 | 1,425 | 1,445 | -30 | -2% | 24,000 |
| 2007/05/10 | 1,487.5 | 1,487.5 | 1,450 | 1,475 | +25 | +1.7% | 10,600 |
| 2007/05/09 | 1,482.5 | 1,482.5 | 1,450 | 1,450 | -30 | -2% | 23,600 |
| 2007/05/08 | 1,442.5 | 1,480 | 1,442.5 | 1,480 | +47.5 | +3.3% | 3,600 |
| 2007/05/07 | 1,475 | 1,490 | 1,432.5 | 1,432.5 | -17.5 | -1.2% | 24,400 |
| 2007/05/02 | 1,427.5 | 1,460 | 1,427.5 | 1,450 | +15 | +1% | 25,400 |
| 2007/05/01 | 1,425 | 1,450 | 1,420 | 1,435 | +50 | +3.6% | 14,000 |
4251～
4300
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
