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 |
|---|---|---|---|---|---|---|---|
| 2006/02/27 | 1,280 | 1,310 | 1,280 | 1,300 | +10 | +0.8% | 24,000 |
| 2006/02/24 | 1,292.5 | 1,292.5 | 1,265 | 1,290 | +17.5 | +1.4% | 8,000 |
| 2006/02/23 | 1,252.5 | 1,272.5 | 1,252.5 | 1,272.5 | +25 | +2% | 4,000 |
| 2006/02/22 | 1,287.5 | 1,290 | 1,247.5 | 1,247.5 | -42.5 | -3.3% | 14,000 |
| 2006/02/21 | 1,160 | 1,290 | 1,150 | 1,290 | +110 | +9.3% | 26,000 |
| 2006/02/20 | 1,275 | 1,275 | 1,177.5 | 1,180 | -110 | -8.5% | 32,000 |
| 2006/02/17 | 1,315 | 1,315 | 1,260 | 1,290 | -27.5 | -2.1% | 38,000 |
| 2006/02/16 | 1,277.5 | 1,317.5 | 1,277.5 | 1,317.5 | +42.5 | +3.3% | 6,000 |
| 2006/02/15 | 1,265 | 1,275 | 1,215 | 1,275 | +5 | +0.4% | 36,000 |
| 2006/02/14 | 1,300 | 1,300 | 1,250 | 1,270 | -55 | -4.2% | 22,000 |
| 2006/02/13 | 1,355 | 1,355 | 1,315 | 1,325 | -65 | -4.7% | 44,000 |
| 2006/02/10 | 1,377.5 | 1,400 | 1,377.5 | 1,390 | +5 | +0.4% | 66,000 |
| 2006/02/09 | 1,447.5 | 1,450 | 1,385 | 1,385 | -65 | -4.5% | 40,000 |
| 2006/02/08 | 1,415 | 1,450 | 1,415 | 1,450 | ±0 | ±0% | 24,000 |
| 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 |
4751～
4800
件表示中 / 5154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 | 184,000円 | -5.2% | -16.6% | 3.21% | 15.55倍 | 3.38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 | 206,800円 | +4.7% | +5.8% | 2.32% | 11.70倍 | 0.88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 |
| イトーキ | 225,400円 | +4.7% | +15.0% | 2.88% | 13.92倍 | 2.26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 | 319,000円 | -2.6% | -8.5% | 5.33% | 14.71倍 | 1.81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 |
| 三井松島 | 560,000円 | +8.1% | -4.1% | 4.11% | 10.79倍 | 0.96倍 |
|
２３年度石炭事業撤退で事業投資会社に転換。飲料ストロー等ニッチ企業をＭ＆Ａで取り込み |
市場注目の銘柄
チャート関連のコラム
