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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 2,596 | 2,605 | 2,566 | 2,582 | -25 | -1% | 130,400 |
| 2023/04/06 | 2,656 | 2,660 | 2,598 | 2,607 | -99 | -3.7% | 201,800 |
| 2023/04/05 | 2,797 | 2,797 | 2,691 | 2,706 | -96 | -3.4% | 219,400 |
| 2023/04/04 | 2,833 | 2,874 | 2,802 | 2,802 | -6 | -0.2% | 241,000 |
| 2023/04/03 | 2,811 | 2,816 | 2,774 | 2,808 | +34 | +1.2% | 204,200 |
| 2023/03/31 | 2,795 | 2,829 | 2,757 | 2,774 | -18 | -0.6% | 234,900 |
| 2023/03/30 | 2,791 | 2,804 | 2,756 | 2,792 | -2,808 | -50.1% | 178,300 |
| 2023/03/29 | 5,520 | 5,600 | 5,480 | 5,600 | +60 | +1.1% | 103,400 |
| 2023/03/28 | 5,560 | 5,580 | 5,530 | 5,540 | +40 | +0.7% | 56,700 |
| 2023/03/27 | 5,520 | 5,520 | 5,440 | 5,500 | +40 | +0.7% | 71,800 |
| 2023/03/24 | 5,450 | 5,500 | 5,410 | 5,460 | -20 | -0.4% | 83,400 |
| 2023/03/23 | 5,470 | 5,480 | 5,430 | 5,480 | -50 | -0.9% | 38,000 |
| 2023/03/22 | 5,500 | 5,530 | 5,470 | 5,530 | +130 | +2.4% | 47,500 |
| 2023/03/20 | 5,440 | 5,500 | 5,400 | 5,400 | -50 | -0.9% | 68,200 |
| 2023/03/17 | 5,400 | 5,470 | 5,370 | 5,450 | +70 | +1.3% | 52,800 |
| 2023/03/16 | 5,370 | 5,400 | 5,330 | 5,380 | -90 | -1.6% | 63,900 |
| 2023/03/15 | 5,460 | 5,500 | 5,410 | 5,470 | +40 | +0.7% | 43,200 |
| 2023/03/14 | 5,390 | 5,460 | 5,280 | 5,430 | -90 | -1.6% | 121,900 |
| 2023/03/13 | 5,500 | 5,520 | 5,450 | 5,520 | +10 | +0.2% | 53,600 |
| 2023/03/10 | 5,580 | 5,640 | 5,500 | 5,510 | -70 | -1.3% | 86,500 |
| 2023/03/09 | 5,660 | 5,670 | 5,540 | 5,580 | ±0 | ±0% | 77,800 |
| 2023/03/08 | 5,530 | 5,600 | 5,510 | 5,580 | +90 | +1.6% | 64,300 |
| 2023/03/07 | 5,510 | 5,560 | 5,470 | 5,490 | +30 | +0.5% | 55,500 |
| 2023/03/06 | 5,490 | 5,510 | 5,430 | 5,460 | ±0 | ±0% | 60,000 |
| 2023/03/03 | 5,370 | 5,480 | 5,340 | 5,460 | +110 | +2.1% | 58,200 |
| 2023/03/02 | 5,420 | 5,420 | 5,320 | 5,350 | -40 | -0.7% | 47,400 |
| 2023/03/01 | 5,370 | 5,450 | 5,360 | 5,390 | -10 | -0.2% | 58,300 |
| 2023/02/28 | 5,280 | 5,420 | 5,260 | 5,400 | +140 | +2.7% | 108,600 |
| 2023/02/27 | 5,130 | 5,260 | 5,100 | 5,260 | +140 | +2.7% | 91,600 |
| 2023/02/24 | 5,130 | 5,140 | 5,060 | 5,120 | +90 | +1.8% | 129,000 |
| 2023/02/22 | 5,170 | 5,170 | 5,030 | 5,030 | -140 | -2.7% | 52,400 |
| 2023/02/21 | 5,190 | 5,200 | 5,160 | 5,170 | +20 | +0.4% | 27,400 |
| 2023/02/20 | 5,100 | 5,170 | 5,090 | 5,150 | +70 | +1.4% | 49,700 |
| 2023/02/17 | 5,070 | 5,110 | 5,030 | 5,080 | -30 | -0.6% | 35,800 |
| 2023/02/16 | 5,010 | 5,120 | 5,010 | 5,110 | +145 | +2.9% | 67,000 |
| 2023/02/15 | 5,030 | 5,030 | 4,950 | 4,965 | -30 | -0.6% | 41,900 |
| 2023/02/14 | 4,965 | 4,995 | 4,950 | 4,995 | +90 | +1.8% | 43,900 |
| 2023/02/13 | 4,965 | 4,965 | 4,870 | 4,905 | -90 | -1.8% | 50,900 |
| 2023/02/10 | 4,950 | 5,030 | 4,925 | 4,995 | +40 | +0.8% | 91,700 |
| 2023/02/09 | 4,970 | 4,980 | 4,925 | 4,955 | -55 | -1.1% | 65,000 |
| 2023/02/08 | 5,010 | 5,030 | 5,000 | 5,010 | -30 | -0.6% | 36,100 |
| 2023/02/07 | 5,070 | 5,100 | 5,040 | 5,040 | -20 | -0.4% | 32,500 |
| 2023/02/06 | 5,090 | 5,130 | 5,060 | 5,060 | +10 | +0.2% | 73,700 |
| 2023/02/03 | 5,050 | 5,060 | 5,010 | 5,050 | -30 | -0.6% | 60,000 |
| 2023/02/02 | 5,160 | 5,170 | 5,040 | 5,080 | -40 | -0.8% | 59,700 |
| 2023/02/01 | 5,050 | 5,130 | 5,030 | 5,120 | +140 | +2.8% | 85,600 |
| 2023/01/31 | 4,980 | 5,080 | 4,945 | 4,980 | +25 | +0.5% | 132,600 |
| 2023/01/30 | 5,000 | 5,020 | 4,905 | 4,955 | -245 | -4.7% | 306,700 |
| 2023/01/27 | 5,330 | 5,330 | 5,190 | 5,200 | -80 | -1.5% | 77,700 |
| 2023/01/26 | 5,230 | 5,290 | 5,220 | 5,280 | +50 | +1% | 46,700 |
401～
450
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
