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 |
|---|---|---|---|---|---|---|---|
| 2006/06/07 | 1,250 | 1,250 | 1,230 | 1,230 | -20 | -1.6% | 800 |
| 2006/06/06 | 1,242.5 | 1,267.5 | 1,215 | 1,250 | ±0 | ±0% | 4,600 |
| 2006/06/05 | 1,280 | 1,300 | 1,250 | 1,250 | -50 | -3.8% | 28,800 |
| 2006/06/02 | 1,250 | 1,300 | 1,150 | 1,300 | +70 | +5.7% | 25,000 |
| 2006/06/01 | 1,232.5 | 1,232.5 | 1,230 | 1,230 | -2.5 | -0.2% | 600 |
| 2006/05/31 | 1,185 | 1,232.5 | 1,185 | 1,232.5 | +7.5 | +0.6% | 18,600 |
| 2006/05/30 | 1,230 | 1,230 | 1,210 | 1,225 | +5 | +0.4% | 2,400 |
| 2006/05/29 | 1,227.5 | 1,242.5 | 1,220 | 1,220 | -12.5 | -1% | 4,400 |
| 2006/05/26 | 1,232.5 | 1,232.5 | 1,217.5 | 1,232.5 | +7.5 | +0.6% | 1,200 |
| 2006/05/25 | 1,230 | 1,237.5 | 1,220 | 1,225 | -25 | -2% | 3,400 |
| 2006/05/24 | 1,222.5 | 1,257.5 | 1,222.5 | 1,250 | -12.5 | -1% | 5,800 |
| 2006/05/23 | 1,262.5 | 1,297.5 | 1,230 | 1,262.5 | -7.5 | -0.6% | 10,400 |
| 2006/05/22 | 1,280 | 1,290 | 1,270 | 1,270 | -10 | -0.8% | 6,400 |
| 2006/05/19 | 1,270 | 1,285 | 1,265 | 1,280 | -5 | -0.4% | 4,200 |
| 2006/05/18 | 1,300 | 1,315 | 1,260 | 1,285 | -22.5 | -1.7% | 12,200 |
| 2006/05/17 | 1,300 | 1,307.5 | 1,290 | 1,307.5 | ±0 | ±0% | 13,000 |
| 2006/05/16 | 1,307.5 | 1,307.5 | 1,307.5 | 1,307.5 | -10 | -0.8% | 1,200 |
| 2006/05/15 | 1,322.5 | 1,325 | 1,312.5 | 1,317.5 | -17.5 | -1.3% | 2,800 |
| 2006/05/12 | 1,315 | 1,335 | 1,315 | 1,335 | -2.5 | -0.2% | 4,600 |
| 2006/05/11 | 1,310 | 1,337.5 | 1,310 | 1,337.5 | +22.5 | +1.7% | 5,000 |
| 2006/05/10 | 1,315 | 1,317.5 | 1,307.5 | 1,315 | ±0 | ±0% | 2,200 |
| 2006/05/09 | 1,310 | 1,325 | 1,310 | 1,315 | +5 | +0.4% | 21,200 |
| 2006/05/08 | 1,310 | 1,350 | 1,302.5 | 1,310 | ±0 | ±0% | 24,600 |
| 2006/05/02 | 1,305 | 1,312.5 | 1,300 | 1,310 | -7.5 | -0.6% | 8,200 |
| 2006/05/01 | 1,320 | 1,320 | 1,300 | 1,317.5 | -7.5 | -0.6% | 8,600 |
| 2006/04/28 | 1,325 | 1,325 | 1,305 | 1,325 | -7.5 | -0.6% | 26,800 |
| 2006/04/27 | 1,350 | 1,350 | 1,330 | 1,332.5 | -10 | -0.7% | 3,000 |
| 2006/04/26 | 1,335 | 1,350 | 1,335 | 1,342.5 | +12.5 | +0.9% | 3,000 |
| 2006/04/25 | 1,357.5 | 1,357.5 | 1,327.5 | 1,330 | -20 | -1.5% | 3,600 |
| 2006/04/24 | 1,375 | 1,375 | 1,350 | 1,350 | -12.5 | -0.9% | 8,600 |
| 2006/04/21 | 1,377.5 | 1,390 | 1,355 | 1,362.5 | -12.5 | -0.9% | 47,200 |
| 2006/04/20 | 1,310 | 1,415 | 1,302.5 | 1,375 | +57.5 | +4.4% | 45,800 |
| 2006/04/19 | 1,317.5 | 1,317.5 | 1,317.5 | 1,317.5 | +17.5 | +1.3% | 800 |
| 2006/04/18 | 1,300 | 1,300 | 1,300 | 1,300 | -2.5 | -0.2% | 2,400 |
| 2006/04/17 | 1,350 | 1,350 | 1,295 | 1,302.5 | -45 | -3.3% | 6,400 |
| 2006/04/14 | 1,350 | 1,352.5 | 1,347.5 | 1,347.5 | -17.5 | -1.3% | 3,600 |
| 2006/04/13 | 1,380 | 1,380 | 1,365 | 1,365 | -17.5 | -1.3% | 1,600 |
| 2006/04/12 | 1,375 | 1,382.5 | 1,375 | 1,382.5 | +20 | +1.5% | 3,200 |
| 2006/04/11 | 1,350 | 1,362.5 | 1,350 | 1,362.5 | -27.5 | -2% | 4,600 |
| 2006/04/10 | 1,400 | 1,402.5 | 1,390 | 1,390 | -10 | -0.7% | 12,600 |
| 2006/04/07 | 1,392.5 | 1,415 | 1,350 | 1,400 | +5 | +0.4% | 10,400 |
| 2006/04/06 | 1,355 | 1,395 | 1,350 | 1,395 | +40 | +3% | 23,400 |
| 2006/04/05 | 1,357.5 | 1,360 | 1,355 | 1,355 | ±0 | ±0% | 5,000 |
| 2006/04/04 | 1,315 | 1,355 | 1,290 | 1,355 | +40 | +3% | 16,200 |
| 2006/04/03 | 1,335 | 1,335 | 1,300 | 1,315 | +12.5 | +1% | 5,800 |
| 2006/03/31 | 1,310 | 1,310 | 1,302.5 | 1,302.5 | +2.5 | +0.2% | 2,000 |
| 2006/03/30 | 1,290 | 1,302.5 | 1,290 | 1,300 | -12.5 | -1% | 2,200 |
| 2006/03/29 | 1,300 | 1,312.5 | 1,300 | 1,312.5 | -22.5 | -1.7% | 4,200 |
| 2006/03/28 | 1,290 | 1,335 | 1,290 | 1,335 | -15 | -1.1% | 1,000 |
| 2006/03/27 | 1,347.5 | 1,350 | 1,340 | 1,350 | ±0 | ±0% | 10,800 |
4651～
4700
件表示中 / 5122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 | 160,700円 | -5.2% | -16.6% | 3.67% | 13.58倍 | 2.95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 |
| イトーキ | 204,900円 | +4.7% | +15.0% | 3.17% | 12.65倍 | 2.06倍 |
|
オフィス家具大手、製販一貫体制。収益は上期型。間仕切りや研究施設向け機器も手がける |
| ローランド | 333,000円 | -2.6% | -8.5% | 5.11% | 15.36倍 | 1.89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 |
| トランザクショ | 250,800円 | +11.4% | +5.9% | 2.19% | 18.48倍 | 3.80倍 |
|
デザイン雑貨、エコ雑貨等の企画販売。生産は外部に委託、プリント加工の一部は自社で担う |
| フルヤ金属 | 260,200円 | +17.8% | +12.3% | 3.69% | 7.61倍 | 1.03倍 |
|
結晶製造容器（るつぼ）、ターゲットなど製造。プラチナ、イリジウム使った金属加工に強み |
市場注目の銘柄
チャート関連のコラム
