ショーエイコーポレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 541 | 545 | 532 | 533 | -13 | -2.4% | 60,100 |
| 2025/04/03 | 548 | 550 | 545 | 546 | -4 | -0.7% | 37,300 |
| 2025/04/02 | 552 | 553 | 550 | 550 | -2 | -0.4% | 19,300 |
| 2025/04/01 | 553 | 556 | 551 | 552 | ±0 | ±0% | 15,400 |
| 2025/03/31 | 557 | 557 | 552 | 552 | -6 | -1.1% | 32,300 |
| 2025/03/28 | 549 | 566 | 549 | 558 | -24 | -4.1% | 110,700 |
| 2025/03/27 | 585 | 587 | 582 | 582 | -3 | -0.5% | 185,700 |
| 2025/03/26 | 586 | 588 | 585 | 585 | -1 | -0.2% | 44,100 |
| 2025/03/25 | 583 | 588 | 583 | 586 | +1 | +0.2% | 44,600 |
| 2025/03/24 | 584 | 588 | 583 | 585 | -1 | -0.2% | 38,700 |
| 2025/03/21 | 585 | 587 | 584 | 586 | +3 | +0.5% | 17,400 |
| 2025/03/19 | 582 | 588 | 582 | 583 | ±0 | ±0% | 24,100 |
| 2025/03/18 | 580 | 583 | 580 | 583 | +2 | +0.3% | 18,500 |
| 2025/03/17 | 580 | 582 | 578 | 581 | +1 | +0.2% | 18,500 |
| 2025/03/14 | 580 | 580 | 579 | 580 | ±0 | ±0% | 7,800 |
| 2025/03/13 | 579 | 580 | 577 | 580 | +2 | +0.3% | 14,600 |
| 2025/03/12 | 577 | 579 | 576 | 578 | +1 | +0.2% | 9,600 |
| 2025/03/11 | 576 | 579 | 575 | 577 | -2 | -0.3% | 10,000 |
| 2025/03/10 | 578 | 580 | 577 | 579 | +1 | +0.2% | 8,200 |
| 2025/03/07 | 577 | 579 | 576 | 578 | -2 | -0.3% | 15,600 |
| 2025/03/06 | 581 | 582 | 577 | 580 | +1 | +0.2% | 12,100 |
| 2025/03/05 | 575 | 580 | 574 | 579 | +5 | +0.9% | 9,600 |
| 2025/03/04 | 575 | 579 | 571 | 574 | -1 | -0.2% | 7,600 |
| 2025/03/03 | 581 | 582 | 572 | 575 | -4 | -0.7% | 15,300 |
| 2025/02/28 | 576 | 579 | 573 | 579 | +1 | +0.2% | 10,100 |
| 2025/02/27 | 573 | 578 | 571 | 578 | +6 | +1% | 15,400 |
| 2025/02/26 | 573 | 573 | 571 | 572 | -1 | -0.2% | 13,300 |
| 2025/02/25 | 572 | 573 | 571 | 573 | ±0 | ±0% | 8,500 |
| 2025/02/21 | 571 | 573 | 571 | 573 | +2 | +0.4% | 5,600 |
| 2025/02/20 | 571 | 574 | 571 | 571 | -3 | -0.5% | 6,200 |
| 2025/02/19 | 571 | 575 | 571 | 574 | ±0 | ±0% | 4,900 |
| 2025/02/18 | 574 | 579 | 572 | 574 | +1 | +0.2% | 7,000 |
| 2025/02/17 | 576 | 578 | 573 | 573 | ±0 | ±0% | 8,200 |
| 2025/02/14 | 571 | 573 | 570 | 573 | +2 | +0.4% | 7,800 |
| 2025/02/13 | 572 | 572 | 570 | 571 | +1 | +0.2% | 6,500 |
| 2025/02/12 | 570 | 572 | 569 | 570 | -2 | -0.3% | 3,400 |
| 2025/02/10 | 570 | 572 | 567 | 572 | +2 | +0.4% | 7,000 |
| 2025/02/07 | 569 | 570 | 565 | 570 | -1 | -0.2% | 8,300 |
| 2025/02/06 | 568 | 571 | 568 | 571 | +1 | +0.2% | 4,200 |
| 2025/02/05 | 571 | 571 | 567 | 570 | +2 | +0.4% | 5,100 |
| 2025/02/04 | 570 | 572 | 568 | 568 | -2 | -0.4% | 3,900 |
| 2025/02/03 | 566 | 571 | 566 | 570 | +2 | +0.4% | 12,200 |
| 2025/01/31 | 563 | 570 | 563 | 568 | +17 | +3.1% | 51,300 |
| 2025/01/30 | 572 | 574 | 551 | 551 | -23 | -4% | 90,600 |
| 2025/01/29 | 574 | 575 | 572 | 574 | +2 | +0.3% | 10,800 |
| 2025/01/28 | 572 | 573 | 571 | 572 | +2 | +0.4% | 3,500 |
| 2025/01/27 | 572 | 572 | 570 | 570 | +1 | +0.2% | 6,200 |
| 2025/01/24 | 569 | 570 | 568 | 569 | +1 | +0.2% | 4,200 |
| 2025/01/23 | 568 | 572 | 568 | 568 | +1 | +0.2% | 5,900 |
| 2025/01/22 | 572 | 572 | 567 | 567 | -1 | -0.2% | 6,500 |
1～
50
件表示中 / 3986件
類似銘柄と比較する
現在ご覧いただいている「ショーエイコーホ」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 |
|---|---|---|---|---|---|---|---|---|
| ショーエイコーホ | 53,300円 | +6.5% | -2.1% | 3.75% | 4.16倍 | 1.25倍 |
|
フィルム等包装資材メーカーで包装・封入・配送など営業支援が主力。化粧品等の日用品も展開 |
| ドライルーブ | 317,000円 | +4.3% | +3.5% | 2.27% | 6.72倍 | 0.42倍 |
|
米ドライルーブ社と技術提携で発足。固体被膜潤滑剤で先駆。受託加工主力。自動車向け多い |
| アトミクス | 58,900円 | +5.6% | +9.9% | 2.89% | 12.05倍 | 0.31倍 |
|
塗料中堅、道路標示用でトップ。家庭用も。標示用機械の製造、施工併営。ハードコート材に注力 |
| 天昇電 | 23,900円 | +5.9% | -24.4% | 2.09% | 6.78倍 | 0.42倍 |
|
樹脂成形品メーカー、自動車内外装品が柱、感染症や防災対応品も。不動産賃貸が安定収益源 |
| 細谷火 | 97,600円 | +2.4% | +2.0% | 1.02% | 26.94倍 | 1.23倍 |
|
自衛隊用照明弾、発煙筒大手。火薬類の燃焼試験や燃焼処分のほか山岳レジャー、救難用等展開 |
市場注目の銘柄
チャート関連のコラム
