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 |
|---|---|---|---|---|---|---|---|
| 2006/09/15 | 1,280 | 1,280 | 1,255 | 1,255 | -12.5 | -1% | 3,600 |
| 2006/09/14 | 1,245 | 1,280 | 1,245 | 1,267.5 | +17.5 | +1.4% | 6,200 |
| 2006/09/13 | 1,252.5 | 1,257.5 | 1,242.5 | 1,250 | ±0 | ±0% | 9,000 |
| 2006/09/12 | 1,267.5 | 1,267.5 | 1,250 | 1,250 | -32.5 | -2.5% | 5,800 |
| 2006/09/11 | 1,280 | 1,285 | 1,280 | 1,282.5 | -10 | -0.8% | 3,800 |
| 2006/09/08 | 1,285 | 1,295 | 1,285 | 1,292.5 | +2.5 | +0.2% | 4,600 |
| 2006/09/07 | 1,292.5 | 1,292.5 | 1,285 | 1,290 | -10 | -0.8% | 2,800 |
| 2006/09/06 | 1,300 | 1,312.5 | 1,300 | 1,300 | -20 | -1.5% | 7,000 |
| 2006/09/05 | 1,310 | 1,322.5 | 1,307.5 | 1,320 | -2.5 | -0.2% | 8,200 |
| 2006/09/04 | 1,322.5 | 1,325 | 1,315 | 1,322.5 | -2.5 | -0.2% | 6,800 |
| 2006/09/01 | 1,325 | 1,325 | 1,325 | 1,325 | -15 | -1.1% | 1,400 |
| 2006/08/31 | 1,345 | 1,345 | 1,340 | 1,340 | -5 | -0.4% | 3,800 |
| 2006/08/30 | 1,350 | 1,350 | 1,340 | 1,345 | -5 | -0.4% | 4,200 |
| 2006/08/29 | 1,347.5 | 1,355 | 1,347.5 | 1,350 | +5 | +0.4% | 7,200 |
| 2006/08/28 | 1,342.5 | 1,350 | 1,340 | 1,345 | ±0 | ±0% | 8,800 |
| 2006/08/25 | 1,330 | 1,350 | 1,330 | 1,345 | +5 | +0.4% | 4,200 |
| 2006/08/24 | 1,347.5 | 1,347.5 | 1,295 | 1,340 | -10 | -0.7% | 8,600 |
| 2006/08/23 | 1,365 | 1,365 | 1,322.5 | 1,350 | -5 | -0.4% | 5,600 |
| 2006/08/22 | 1,345 | 1,357.5 | 1,340 | 1,355 | +12.5 | +0.9% | 11,000 |
| 2006/08/21 | 1,330 | 1,342.5 | 1,305 | 1,342.5 | +32.5 | +2.5% | 13,400 |
| 2006/08/18 | 1,282.5 | 1,330 | 1,282.5 | 1,310 | +27.5 | +2.1% | 12,400 |
| 2006/08/17 | 1,270 | 1,282.5 | 1,270 | 1,282.5 | +12.5 | +1% | 14,000 |
| 2006/08/16 | 1,267.5 | 1,275 | 1,267.5 | 1,270 | ±0 | ±0% | 3,000 |
| 2006/08/15 | 1,270 | 1,270 | 1,270 | 1,270 | ±0 | ±0% | 4,200 |
| 2006/08/14 | 1,250 | 1,275 | 1,250 | 1,270 | +20 | +1.6% | 9,000 |
| 2006/08/11 | 1,225 | 1,255 | 1,225 | 1,250 | +25 | +2% | 5,400 |
| 2006/08/10 | 1,222.5 | 1,225 | 1,207.5 | 1,225 | +7.5 | +0.6% | 3,800 |
| 2006/08/09 | 1,215 | 1,217.5 | 1,195 | 1,217.5 | -22.5 | -1.8% | 6,400 |
| 2006/08/08 | 1,240 | 1,240 | 1,225 | 1,240 | ±0 | ±0% | 10,400 |
| 2006/08/07 | 1,220 | 1,240 | 1,215 | 1,240 | +20 | +1.6% | 8,200 |
| 2006/08/04 | 1,212.5 | 1,225 | 1,205 | 1,220 | +5 | +0.4% | 8,400 |
| 2006/08/03 | 1,245 | 1,245 | 1,200 | 1,215 | -35 | -2.8% | 19,000 |
| 2006/08/02 | 1,235 | 1,250 | 1,230 | 1,250 | +20 | +1.6% | 9,400 |
| 2006/08/01 | 1,260 | 1,260 | 1,222.5 | 1,230 | -30 | -2.4% | 4,000 |
| 2006/07/31 | 1,240 | 1,270 | 1,240 | 1,260 | ±0 | ±0% | 23,400 |
| 2006/07/28 | 1,270 | 1,275 | 1,260 | 1,260 | -10 | -0.8% | 17,800 |
| 2006/07/27 | 1,272.5 | 1,272.5 | 1,265 | 1,270 | +2.5 | +0.2% | 34,400 |
| 2006/07/26 | 1,275 | 1,300 | 1,265 | 1,267.5 | +17.5 | +1.4% | 42,600 |
| 2006/07/25 | 1,247.5 | 1,350 | 1,242.5 | 1,250 | ±0 | ±0% | 63,600 |
| 2006/07/24 | 1,200 | 1,275 | 1,200 | 1,250 | +50 | +4.2% | 25,800 |
| 2006/07/21 | 1,195 | 1,200 | 1,175 | 1,200 | ±0 | ±0% | 19,000 |
| 2006/07/20 | 1,165 | 1,205 | 1,165 | 1,200 | +75 | +6.7% | 39,400 |
| 2006/07/19 | 1,105 | 1,135 | 1,095 | 1,125 | +20 | +1.8% | 19,000 |
| 2006/07/18 | 1,087.5 | 1,105 | 1,080 | 1,105 | +5 | +0.5% | 20,800 |
| 2006/07/14 | 1,085 | 1,100 | 1,075 | 1,100 | +10 | +0.9% | 9,400 |
| 2006/07/13 | 1,105 | 1,105 | 1,080 | 1,090 | -15 | -1.4% | 3,000 |
| 2006/07/12 | 1,072.5 | 1,115 | 1,070 | 1,105 | +15 | +1.4% | 5,400 |
| 2006/07/11 | 1,100 | 1,105 | 1,090 | 1,090 | -10 | -0.9% | 19,600 |
| 2006/07/10 | 1,055 | 1,100 | 1,055 | 1,100 | +37.5 | +3.5% | 10,800 |
| 2006/07/07 | 1,075 | 1,095 | 1,050 | 1,062.5 | -12.5 | -1.2% | 46,600 |
4451～
4500
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
