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 |
|---|---|---|---|---|---|---|---|
| 2006/02/07 | 1,450 | 1,475 | 1,450 | 1,450 | +10 | +0.7% | 74,000 |
| 2006/02/06 | 1,600 | 1,600 | 1,415 | 1,440 | -55 | -3.7% | 76,000 |
| 2006/02/03 | 1,450 | 1,495 | 1,440 | 1,495 | +70 | +4.9% | 40,000 |
| 2006/02/02 | 1,375 | 1,470 | 1,375 | 1,425 | +100 | +7.5% | 72,000 |
| 2006/02/01 | 1,280 | 1,325 | 1,245 | 1,325 | +35 | +2.7% | 68,000 |
| 2006/01/31 | 1,325 | 1,325 | 1,285 | 1,290 | -20 | -1.5% | 36,000 |
| 2006/01/30 | 1,240 | 1,310 | 1,240 | 1,310 | +70 | +5.6% | 20,000 |
| 2006/01/27 | 1,215 | 1,240 | 1,215 | 1,240 | +40 | +3.3% | 10,000 |
| 2006/01/26 | 1,215 | 1,215 | 1,200 | 1,200 | ±0 | ±0% | 16,000 |
| 2006/01/25 | 1,185 | 1,215 | 1,170 | 1,200 | +50 | +4.3% | 22,000 |
| 2006/01/24 | 1,150 | 1,152.5 | 1,125 | 1,150 | ±0 | ±0% | 30,000 |
| 2006/01/23 | 1,140 | 1,150 | 1,140 | 1,150 | -45 | -3.8% | 14,000 |
| 2006/01/20 | 1,235 | 1,250 | 1,195 | 1,195 | -20 | -1.6% | 42,000 |
| 2006/01/19 | 1,050 | 1,245 | 1,050 | 1,215 | +90 | +8% | 68,000 |
| 2006/01/18 | 1,297.5 | 1,297.5 | 1,125 | 1,125 | -200 | -15.1% | 98,000 |
| 2006/01/17 | 1,245 | 1,350 | 1,245 | 1,325 | +85 | +6.9% | 58,000 |
| 2006/01/16 | 1,225 | 1,240 | 1,215 | 1,240 | +60 | +5.1% | 30,000 |
| 2006/01/13 | 1,175 | 1,180 | 1,175 | 1,180 | +20 | +1.7% | 10,000 |
| 2006/01/12 | 1,170 | 1,175 | 1,160 | 1,160 | -5 | -0.4% | 50,000 |
| 2006/01/11 | 1,122.5 | 1,165 | 1,120 | 1,165 | +22.5 | +2% | 38,000 |
| 2006/01/10 | 1,162.5 | 1,162.5 | 1,140 | 1,142.5 | -22.5 | -1.9% | 48,000 |
| 2006/01/06 | 1,167.5 | 1,167.5 | 1,150 | 1,165 | +10 | +0.9% | 10,000 |
| 2006/01/05 | 1,150 | 1,175 | 1,115 | 1,155 | +22.5 | +2% | 48,000 |
| 2006/01/04 | 1,145 | 1,145 | 1,132.5 | 1,132.5 | +7.5 | +0.7% | 8,000 |
| 2005/12/30 | 1,100 | 1,125 | 1,100 | 1,125 | +45 | +4.2% | 12,000 |
| 2005/12/29 | 1,080 | 1,080 | 1,080 | 1,080 | ±0 | ±0% | 4,000 |
| 2005/12/28 | 1,100 | 1,100 | 1,080 | 1,080 | -45 | -4% | 4,000 |
| 2005/12/27 | 1,120 | 1,135 | 1,120 | 1,125 | -5 | -0.4% | 32,000 |
| 2005/12/26 | 1,127.5 | 1,130 | 1,125 | 1,130 | +25 | +2.3% | 28,000 |
| 2005/12/22 | 1,072.5 | 1,105 | 1,072.5 | 1,105 | +30 | +2.8% | 72,000 |
| 2005/12/21 | 1,075 | 1,075 | 1,060 | 1,075 | +25 | +2.4% | 24,000 |
| 2005/12/20 | 1,017.5 | 1,050 | 1,017.5 | 1,050 | +52 | +5.2% | 58,000 |
| 2005/12/19 | 1,005 | 1,005 | 984.5 | 998 | -22 | -2.2% | 190,000 |
| 2005/12/16 | 1,022.5 | 1,022.5 | 985 | 1,020 | -5 | -0.5% | 70,000 |
| 2005/12/15 | 1,015 | 1,035 | 1,015 | 1,025 | +12.5 | +1.2% | 66,000 |
| 2005/12/14 | 1,000 | 1,012.5 | 990 | 1,012.5 | +27.5 | +2.8% | 82,000 |
| 2005/12/13 | 980 | 985 | 980 | 985 | +10 | +1% | 24,000 |
| 2005/12/12 | 951 | 975 | 951 | 975 | +20 | +2.1% | 38,000 |
| 2005/12/09 | 944.5 | 955 | 944.5 | 955 | +10 | +1.1% | 26,000 |
| 2005/12/08 | 940 | 950 | 940 | 945 | +5 | +0.5% | 16,000 |
| 2005/12/07 | 954.5 | 954.5 | 940 | 940 | -12 | -1.3% | 28,000 |
| 2005/12/06 | 950 | 955 | 949 | 952 | +3 | +0.3% | 42,000 |
| 2005/12/05 | 945 | 949 | 945 | 949 | +8.5 | +0.9% | 6,000 |
| 2005/12/02 | 940.5 | 940.5 | 940.5 | 940.5 | +0.5 | +0.1% | 10,000 |
| 2005/12/01 | 925 | 940 | 924.5 | 940 | +15 | +1.6% | 84,000 |
| 2005/11/30 | 919.5 | 925 | 910 | 925 | +5 | +0.5% | 36,000 |
| 2005/11/29 | 924.5 | 924.5 | 910 | 920 | -5 | -0.5% | 88,000 |
| 2005/11/28 | 875 | 925 | 875 | 925 | +75 | +8.8% | 168,000 |
| 2005/11/25 | 851.5 | 851.5 | 850 | 850 | ±0 | ±0% | 30,000 |
| 2005/11/24 | 875 | 875 | 850 | 850 | -25 | -2.9% | 40,000 |
4701～
4750
件表示中 / 5090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 | 166,600円 | -5.2% | -16.6% | 3.54% | 14.08倍 | 2.97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 |
| タカラスタン | 178,500円 | +1.9% | +14.9% | 3.14% | 12.37倍 | 0.63倍 |
|
システムキッチン大手で、ホーロー技術に強み。新築マンション向けで高シェア。洗面、バスも |
| ＭＴＧ | 271,000円 | +22.5% | +90.4% | 0.55% | 23.63倍 | 2.39倍 |
|
美容ブランド「リファ」ＥＭＳ「シックスパッド」など健康美容機器手がけるファブレスメーカー |
| イトーキ | 164,500円 | +4.7% | +15.0% | 3.95% | 10.12倍 | 1.64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 | 310,500円 | +1.5% | +15.3% | 5.48% | 11.27倍 | 1.75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
