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 |
|---|---|---|---|---|---|---|---|
| 2007/04/27 | 1,390 | 1,390 | 1,377.5 | 1,385 | -10 | -0.7% | 7,600 |
| 2007/04/26 | 1,392.5 | 1,397.5 | 1,385 | 1,395 | +15 | +1.1% | 1,600 |
| 2007/04/25 | 1,375 | 1,380 | 1,372.5 | 1,380 | +12.5 | +0.9% | 11,400 |
| 2007/04/24 | 1,385 | 1,385 | 1,360 | 1,367.5 | -22.5 | -1.6% | 6,800 |
| 2007/04/23 | 1,407.5 | 1,407.5 | 1,390 | 1,390 | -2.5 | -0.2% | 12,400 |
| 2007/04/20 | 1,402.5 | 1,402.5 | 1,392.5 | 1,392.5 | -10 | -0.7% | 40,800 |
| 2007/04/19 | 1,405 | 1,407.5 | 1,402.5 | 1,402.5 | +7.5 | +0.5% | 6,000 |
| 2007/04/18 | 1,420 | 1,420 | 1,395 | 1,395 | -5 | -0.4% | 22,800 |
| 2007/04/17 | 1,390 | 1,402.5 | 1,390 | 1,400 | -2.5 | -0.2% | 42,600 |
| 2007/04/16 | 1,425 | 1,425 | 1,380 | 1,402.5 | -25 | -1.8% | 7,000 |
| 2007/04/13 | 1,467.5 | 1,467.5 | 1,427.5 | 1,427.5 | -37.5 | -2.6% | 8,200 |
| 2007/04/12 | 1,465 | 1,465 | 1,455 | 1,465 | ±0 | ±0% | 5,000 |
| 2007/04/11 | 1,465 | 1,467.5 | 1,462.5 | 1,465 | -5 | -0.3% | 18,800 |
| 2007/04/10 | 1,467.5 | 1,470 | 1,465 | 1,470 | +5 | +0.3% | 14,200 |
| 2007/04/09 | 1,475 | 1,480 | 1,465 | 1,465 | -10 | -0.7% | 11,200 |
| 2007/04/06 | 1,497.5 | 1,497.5 | 1,467.5 | 1,475 | -22.5 | -1.5% | 12,600 |
| 2007/04/05 | 1,470 | 1,497.5 | 1,465 | 1,497.5 | +32.5 | +2.2% | 9,000 |
| 2007/04/04 | 1,500 | 1,500 | 1,465 | 1,465 | -20 | -1.3% | 14,400 |
| 2007/04/03 | 1,505 | 1,515 | 1,480 | 1,485 | ±0 | ±0% | 4,200 |
| 2007/04/02 | 1,575 | 1,575 | 1,485 | 1,485 | -15 | -1% | 33,000 |
| 2007/03/30 | 1,422.5 | 1,520 | 1,420 | 1,500 | +90 | +6.4% | 55,400 |
| 2007/03/29 | 1,410 | 1,415 | 1,407.5 | 1,410 | ±0 | ±0% | 4,600 |
| 2007/03/28 | 1,425 | 1,425 | 1,410 | 1,410 | -5 | -0.4% | 6,800 |
| 2007/03/27 | 1,435 | 1,435 | 1,415 | 1,415 | ±0 | ±0% | 17,600 |
| 2007/03/26 | 1,410 | 1,425 | 1,405 | 1,415 | +5 | +0.4% | 29,200 |
| 2007/03/23 | 1,400 | 1,410 | 1,390 | 1,410 | +15 | +1.1% | 17,600 |
| 2007/03/22 | 1,390 | 1,405 | 1,390 | 1,395 | +5 | +0.4% | 14,600 |
| 2007/03/20 | 1,390 | 1,405 | 1,387.5 | 1,390 | ±0 | ±0% | 35,600 |
| 2007/03/19 | 1,390 | 1,397.5 | 1,390 | 1,390 | -2.5 | -0.2% | 19,400 |
| 2007/03/16 | 1,375 | 1,400 | 1,370 | 1,392.5 | +2.5 | +0.2% | 13,400 |
| 2007/03/15 | 1,377.5 | 1,390 | 1,375 | 1,390 | +2.5 | +0.2% | 10,800 |
| 2007/03/14 | 1,390 | 1,395 | 1,382.5 | 1,387.5 | -17.5 | -1.2% | 2,200 |
| 2007/03/13 | 1,412.5 | 1,412.5 | 1,405 | 1,405 | -10 | -0.7% | 3,000 |
| 2007/03/12 | 1,375 | 1,415 | 1,375 | 1,415 | +25 | +1.8% | 10,000 |
| 2007/03/09 | 1,400 | 1,400 | 1,380 | 1,390 | -10 | -0.7% | 11,000 |
| 2007/03/08 | 1,400 | 1,405 | 1,385 | 1,400 | +10 | +0.7% | 2,400 |
| 2007/03/07 | 1,415 | 1,415 | 1,390 | 1,390 | -2.5 | -0.2% | 5,800 |
| 2007/03/06 | 1,395 | 1,410 | 1,380 | 1,392.5 | -22.5 | -1.6% | 24,000 |
| 2007/03/05 | 1,400 | 1,425 | 1,385 | 1,415 | -10 | -0.7% | 17,600 |
| 2007/03/02 | 1,445 | 1,445 | 1,400 | 1,425 | -2.5 | -0.2% | 31,600 |
| 2007/03/01 | 1,402.5 | 1,445 | 1,400 | 1,427.5 | +22.5 | +1.6% | 21,000 |
| 2007/02/28 | 1,352.5 | 1,430 | 1,350 | 1,405 | -57.5 | -3.9% | 24,200 |
| 2007/02/27 | 1,460 | 1,462.5 | 1,445 | 1,462.5 | ±0 | ±0% | 24,600 |
| 2007/02/26 | 1,445 | 1,462.5 | 1,415 | 1,462.5 | +15 | +1% | 17,200 |
| 2007/02/23 | 1,405 | 1,447.5 | 1,405 | 1,447.5 | +47.5 | +3.4% | 34,600 |
| 2007/02/22 | 1,417.5 | 1,417.5 | 1,400 | 1,400 | -22.5 | -1.6% | 31,800 |
| 2007/02/21 | 1,437.5 | 1,437.5 | 1,415 | 1,422.5 | -20 | -1.4% | 15,200 |
| 2007/02/20 | 1,447.5 | 1,452.5 | 1,437.5 | 1,442.5 | -12.5 | -0.9% | 15,600 |
| 2007/02/19 | 1,440 | 1,455 | 1,405 | 1,455 | +12.5 | +0.9% | 43,600 |
| 2007/02/16 | 1,435 | 1,442.5 | 1,392.5 | 1,442.5 | +5 | +0.3% | 33,800 |
4301～
4350
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
