シャルレの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/07/19 | 487 | 490 | 482 | 483 | ±0 | ±0% | 8,400 |
| 2017/07/18 | 485 | 485 | 479 | 483 | -5 | -1% | 16,700 |
| 2017/07/14 | 490 | 490 | 486 | 488 | -3 | -0.6% | 2,600 |
| 2017/07/13 | 490 | 492 | 484 | 491 | +1 | +0.2% | 8,600 |
| 2017/07/12 | 490 | 490 | 486 | 490 | ±0 | ±0% | 2,600 |
| 2017/07/11 | 493 | 493 | 487 | 490 | -2 | -0.4% | 5,100 |
| 2017/07/10 | 494 | 495 | 488 | 492 | +4 | +0.8% | 19,100 |
| 2017/07/07 | 485 | 498 | 484 | 488 | +3 | +0.6% | 13,200 |
| 2017/07/06 | 482 | 486 | 482 | 485 | +4 | +0.8% | 17,800 |
| 2017/07/05 | 480 | 483 | 480 | 481 | +1 | +0.2% | 4,000 |
| 2017/07/04 | 479 | 481 | 478 | 480 | +2 | +0.4% | 24,700 |
| 2017/07/03 | 476 | 478 | 476 | 478 | +2 | +0.4% | 7,100 |
| 2017/06/30 | 476 | 476 | 475 | 476 | ±0 | ±0% | 10,300 |
| 2017/06/29 | 475 | 476 | 474 | 476 | +2 | +0.4% | 11,000 |
| 2017/06/28 | 476 | 478 | 474 | 474 | -1 | -0.2% | 17,300 |
| 2017/06/27 | 474 | 476 | 474 | 475 | +1 | +0.2% | 5,900 |
| 2017/06/26 | 475 | 476 | 474 | 474 | -2 | -0.4% | 5,900 |
| 2017/06/23 | 478 | 478 | 475 | 476 | ±0 | ±0% | 17,400 |
| 2017/06/22 | 476 | 476 | 475 | 476 | ±0 | ±0% | 5,700 |
| 2017/06/21 | 477 | 477 | 474 | 476 | -1 | -0.2% | 16,700 |
| 2017/06/20 | 476 | 478 | 475 | 477 | +1 | +0.2% | 12,400 |
| 2017/06/19 | 479 | 479 | 475 | 476 | -3 | -0.6% | 13,100 |
| 2017/06/16 | 479 | 480 | 478 | 479 | ±0 | ±0% | 1,700 |
| 2017/06/15 | 480 | 481 | 479 | 479 | -1 | -0.2% | 4,400 |
| 2017/06/14 | 475 | 484 | 475 | 480 | ±0 | ±0% | 37,900 |
| 2017/06/13 | 479 | 480 | 479 | 480 | ±0 | ±0% | 5,300 |
| 2017/06/12 | 480 | 480 | 478 | 480 | +2 | +0.4% | 10,000 |
| 2017/06/09 | 480 | 480 | 477 | 478 | -2 | -0.4% | 6,200 |
| 2017/06/08 | 480 | 480 | 480 | 480 | ±0 | ±0% | 1,500 |
| 2017/06/07 | 477 | 480 | 476 | 480 | +2 | +0.4% | 11,300 |
| 2017/06/06 | 477 | 478 | 476 | 478 | ±0 | ±0% | 6,000 |
| 2017/06/05 | 480 | 480 | 478 | 478 | ±0 | ±0% | 13,900 |
| 2017/06/02 | 479 | 479 | 476 | 478 | ±0 | ±0% | 14,400 |
| 2017/06/01 | 479 | 479 | 477 | 478 | ±0 | ±0% | 3,600 |
| 2017/05/31 | 480 | 480 | 478 | 478 | -1 | -0.2% | 1,600 |
| 2017/05/30 | 481 | 481 | 479 | 479 | -1 | -0.2% | 2,100 |
| 2017/05/29 | 479 | 481 | 479 | 480 | ±0 | ±0% | 2,600 |
| 2017/05/26 | 480 | 480 | 480 | 480 | -1 | -0.2% | 2,100 |
| 2017/05/25 | 481 | 482 | 481 | 481 | ±0 | ±0% | 1,700 |
| 2017/05/24 | 483 | 483 | 481 | 481 | -1 | -0.2% | 2,000 |
| 2017/05/23 | 479 | 482 | 479 | 482 | +2 | +0.4% | 10,100 |
| 2017/05/22 | 484 | 484 | 480 | 480 | ±0 | ±0% | 27,100 |
| 2017/05/19 | 480 | 483 | 479 | 480 | ±0 | ±0% | 3,100 |
| 2017/05/18 | 480 | 480 | 476 | 480 | -2 | -0.4% | 7,800 |
| 2017/05/17 | 485 | 485 | 480 | 482 | -2 | -0.4% | 7,800 |
| 2017/05/16 | 485 | 485 | 484 | 484 | -1 | -0.2% | 8,800 |
| 2017/05/15 | 485 | 486 | 485 | 485 | ±0 | ±0% | 9,600 |
| 2017/05/12 | 484 | 486 | 483 | 485 | +1 | +0.2% | 7,100 |
| 2017/05/11 | 486 | 486 | 484 | 484 | -1 | -0.2% | 1,500 |
| 2017/05/10 | 484 | 485 | 483 | 485 | +1 | +0.2% | 2,500 |
1951～
2000
件表示中 / 3741件
類似銘柄と比較する
現在ご覧いただいている「シャルレ」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 |
|---|---|---|---|---|---|---|---|---|
| シャルレ | 37,400円 | +27.1% | - | 2.14% | 44.74倍 | 0.34倍 |
|
代理店や特約店通じ女性インナーやアウター、化粧品を訪販。シャワーヘッド製造・販売も |
| 田中商事 | 71,600円 | +5.5% | +43.2% | 4.33% | 5.06倍 | 0.39倍 |
|
電線、照明器具、配・分電盤など電気設備関連資材の卸中堅。独立系。自社所有で全国拠点展開 |
| ＩＮＥＳＴ | 5,700円 | -10.3% | +18.8% | 0.00% | 139.02倍 | 1.27倍 |
|
旧ＩＮＥＳＴが持株会社化。グループでスマホ直販や営業支援、ライフラインサービス手がける |
| ＴＭＨ | 163,000円 | +30.8% | -6.5% | 0.00% | 31.33倍 | 7.70倍 |
|
半導体製造装置部品の販売・修理を展開。解体・据え付けに強み。半導体関連特化の越境ＥＣも |
| シンデンハイテ | 284,700円 | +5.6% | +29.2% | 4.57% | 6.71倍 | 0.72倍 |
|
半導体や液晶の専門商社。韓国ＳＫや中国ギガデバイスの製品扱い大、ＥＭＳやバッテリー育成 |
市場注目の銘柄
チャート関連のコラム
