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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 1,125 | 1,127.5 | 1,125 | 1,127.5 | +7.5 | +0.7% | 2,800 |
| 2006/11/29 | 1,125 | 1,125 | 1,110 | 1,120 | -10 | -0.9% | 3,400 |
| 2006/11/28 | 1,110 | 1,130 | 1,110 | 1,130 | -12.5 | -1.1% | 5,400 |
| 2006/11/27 | 1,100 | 1,145 | 1,100 | 1,142.5 | +22.5 | +2% | 8,200 |
| 2006/11/24 | 1,117.5 | 1,120 | 1,117.5 | 1,120 | -35 | -3% | 4,200 |
| 2006/11/22 | 1,110 | 1,155 | 1,102.5 | 1,155 | +45 | +4.1% | 13,400 |
| 2006/11/21 | 1,090 | 1,110 | 1,085 | 1,110 | +22.5 | +2.1% | 6,400 |
| 2006/11/20 | 1,100 | 1,100 | 1,067.5 | 1,087.5 | -12.5 | -1.1% | 2,800 |
| 2006/11/17 | 1,110 | 1,110 | 1,090 | 1,100 | -10 | -0.9% | 10,200 |
| 2006/11/16 | 1,145 | 1,145 | 1,100 | 1,110 | -35 | -3.1% | 21,400 |
| 2006/11/15 | 1,147.5 | 1,155 | 1,140 | 1,145 | +2.5 | +0.2% | 18,800 |
| 2006/11/14 | 1,142.5 | 1,142.5 | 1,140 | 1,142.5 | ±0 | ±0% | 3,000 |
| 2006/11/13 | 1,130 | 1,142.5 | 1,130 | 1,142.5 | +10 | +0.9% | 3,000 |
| 2006/11/10 | 1,150 | 1,150 | 1,130 | 1,132.5 | -22.5 | -1.9% | 3,400 |
| 2006/11/09 | 1,147.5 | 1,155 | 1,147.5 | 1,155 | +10 | +0.9% | 2,000 |
| 2006/11/08 | 1,167.5 | 1,175 | 1,145 | 1,145 | -22.5 | -1.9% | 5,000 |
| 2006/11/07 | 1,180 | 1,180 | 1,167.5 | 1,167.5 | -12.5 | -1.1% | 400 |
| 2006/11/06 | 1,157.5 | 1,180 | 1,157.5 | 1,180 | +22.5 | +1.9% | 1,200 |
| 2006/11/02 | 1,155 | 1,157.5 | 1,150 | 1,157.5 | -2.5 | -0.2% | 600 |
| 2006/11/01 | 1,177.5 | 1,177.5 | 1,157.5 | 1,160 | -10 | -0.9% | 2,200 |
| 2006/10/31 | 1,170 | 1,170 | 1,130 | 1,170 | -2.5 | -0.2% | 3,800 |
| 2006/10/30 | 1,185 | 1,185 | 1,170 | 1,172.5 | -20 | -1.7% | 5,000 |
| 2006/10/27 | 1,185 | 1,192.5 | 1,177.5 | 1,192.5 | +25 | +2.1% | 6,200 |
| 2006/10/26 | 1,200 | 1,200 | 1,167.5 | 1,167.5 | -22.5 | -1.9% | 2,000 |
| 2006/10/25 | 1,195 | 1,195 | 1,190 | 1,190 | +15 | +1.3% | 6,800 |
| 2006/10/24 | 1,185 | 1,190 | 1,165 | 1,175 | -17.5 | -1.5% | 12,600 |
| 2006/10/23 | 1,200 | 1,200 | 1,177.5 | 1,192.5 | -12.5 | -1% | 5,000 |
| 2006/10/20 | 1,195 | 1,205 | 1,195 | 1,205 | +10 | +0.8% | 8,400 |
| 2006/10/19 | 1,195 | 1,205 | 1,195 | 1,195 | +20 | +1.7% | 6,600 |
| 2006/10/18 | 1,180 | 1,185 | 1,175 | 1,175 | ±0 | ±0% | 5,400 |
| 2006/10/17 | 1,195 | 1,197.5 | 1,175 | 1,175 | ±0 | ±0% | 7,400 |
| 2006/10/16 | 1,165 | 1,195 | 1,165 | 1,175 | +50 | +4.4% | 7,200 |
| 2006/10/13 | 1,107.5 | 1,130 | 1,107.5 | 1,125 | +30 | +2.7% | 18,600 |
| 2006/10/12 | 1,120 | 1,125 | 1,090 | 1,095 | -25 | -2.2% | 7,600 |
| 2006/10/11 | 1,142.5 | 1,142.5 | 1,087.5 | 1,120 | -20 | -1.8% | 7,000 |
| 2006/10/10 | 1,170 | 1,180 | 1,140 | 1,140 | -30 | -2.6% | 8,800 |
| 2006/10/06 | 1,187.5 | 1,187.5 | 1,160 | 1,170 | -20 | -1.7% | 2,800 |
| 2006/10/05 | 1,200 | 1,200 | 1,170 | 1,190 | -10 | -0.8% | 18,600 |
| 2006/10/04 | 1,210 | 1,217.5 | 1,200 | 1,200 | -10 | -0.8% | 7,600 |
| 2006/10/03 | 1,190 | 1,210 | 1,190 | 1,210 | -12.5 | -1% | 5,200 |
| 2006/10/02 | 1,225 | 1,225 | 1,222.5 | 1,222.5 | -2.5 | -0.2% | 1,000 |
| 2006/09/29 | 1,205 | 1,225 | 1,185 | 1,225 | +7.5 | +0.6% | 17,800 |
| 2006/09/28 | 1,222.5 | 1,227.5 | 1,217.5 | 1,217.5 | -5 | -0.4% | 2,400 |
| 2006/09/27 | 1,222.5 | 1,240 | 1,220 | 1,222.5 | ±0 | ±0% | 2,200 |
| 2006/09/26 | 1,215 | 1,222.5 | 1,210 | 1,222.5 | -27.5 | -2.2% | 3,800 |
| 2006/09/25 | 1,255 | 1,257.5 | 1,250 | 1,250 | -22.5 | -1.8% | 4,200 |
| 2006/09/22 | 1,260 | 1,280 | 1,240 | 1,272.5 | +10 | +0.8% | 13,800 |
| 2006/09/21 | 1,250 | 1,295 | 1,247.5 | 1,262.5 | +22.5 | +1.8% | 13,000 |
| 2006/09/20 | 1,250 | 1,255 | 1,240 | 1,240 | -15 | -1.2% | 6,600 |
| 2006/09/19 | 1,255 | 1,255 | 1,252.5 | 1,255 | ±0 | ±0% | 1,200 |
4401～
4450
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
