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 |
|---|---|---|---|---|---|---|---|
| 2010/08/06 | 266 | 269 | 266 | 267 | ±0 | ±0% | 1,300 |
| 2010/08/05 | 269 | 269 | 267 | 267 | +2 | +0.8% | 1,800 |
| 2010/08/04 | 268 | 268 | 265 | 265 | -1 | -0.4% | 3,800 |
| 2010/08/03 | 275 | 275 | 266 | 266 | -9 | -3.3% | 5,400 |
| 2010/08/02 | 271 | 278 | 270 | 275 | +4 | +1.5% | 2,200 |
| 2010/07/30 | 268 | 273 | 268 | 271 | +1 | +0.4% | 1,600 |
| 2010/07/29 | 267 | 270 | 266 | 270 | +3 | +1.1% | 3,000 |
| 2010/07/28 | 267 | 271 | 266 | 267 | +1 | +0.4% | 10,800 |
| 2010/07/27 | 267 | 268 | 265 | 266 | -1 | -0.4% | 3,800 |
| 2010/07/26 | 265 | 271 | 264 | 267 | +1 | +0.4% | 4,300 |
| 2010/07/23 | 270 | 270 | 266 | 266 | -3 | -1.1% | 3,900 |
| 2010/07/22 | 270 | 270 | 265 | 269 | ±0 | ±0% | 18,700 |
| 2010/07/21 | 274 | 274 | 268 | 269 | -5 | -1.8% | 6,500 |
| 2010/07/20 | 272 | 274 | 268 | 274 | +3 | +1.1% | 5,200 |
| 2010/07/16 | 272 | 275 | 270 | 271 | -1 | -0.4% | 24,300 |
| 2010/07/15 | 274 | 274 | 272 | 272 | -2 | -0.7% | 300 |
| 2010/07/14 | 272 | 275 | 270 | 274 | +1 | +0.4% | 4,100 |
| 2010/07/13 | 272 | 273 | 271 | 273 | ±0 | ±0% | 1,400 |
| 2010/07/12 | 270 | 273 | 270 | 273 | -1 | -0.4% | 6,300 |
| 2010/07/09 | 272 | 278 | 270 | 274 | +4 | +1.5% | 11,100 |
| 2010/07/08 | 274 | 274 | 270 | 270 | -4 | -1.5% | 4,800 |
| 2010/07/07 | 274 | 276 | 270 | 274 | +4 | +1.5% | 7,600 |
| 2010/07/06 | 272 | 272 | 270 | 270 | -1 | -0.4% | 6,900 |
| 2010/07/05 | 272 | 274 | 271 | 271 | -3 | -1.1% | 3,700 |
| 2010/07/02 | 270 | 277 | 269 | 274 | +6 | +2.2% | 9,600 |
| 2010/07/01 | 271 | 275 | 268 | 268 | -5 | -1.8% | 11,500 |
| 2010/06/30 | 279 | 285 | 268 | 273 | -10 | -3.5% | 79,100 |
| 2010/06/29 | 282 | 283 | 281 | 283 | -2 | -0.7% | 700 |
| 2010/06/28 | 283 | 287 | 283 | 285 | +1 | +0.4% | 9,500 |
| 2010/06/25 | 281 | 286 | 280 | 284 | -2 | -0.7% | 10,500 |
| 2010/06/24 | 283 | 286 | 282 | 286 | +3 | +1.1% | 3,100 |
| 2010/06/23 | 286 | 288 | 281 | 283 | -6 | -2.1% | 24,900 |
| 2010/06/22 | 288 | 290 | 286 | 289 | ±0 | ±0% | 10,300 |
| 2010/06/21 | 289 | 292 | 287 | 289 | +1 | +0.3% | 10,500 |
| 2010/06/18 | 288 | 288 | 287 | 288 | ±0 | ±0% | 4,100 |
| 2010/06/17 | 287 | 288 | 286 | 288 | +1 | +0.3% | 3,100 |
| 2010/06/16 | 286 | 289 | 286 | 287 | +2 | +0.7% | 3,300 |
| 2010/06/15 | 288 | 289 | 282 | 285 | -6 | -2.1% | 25,500 |
| 2010/06/14 | 294 | 294 | 287 | 291 | ±0 | ±0% | 42,000 |
| 2010/06/11 | 290 | 291 | 290 | 291 | +2 | +0.7% | 2,300 |
| 2010/06/10 | 292 | 292 | 289 | 289 | -1 | -0.3% | 9,200 |
| 2010/06/09 | 295 | 295 | 288 | 290 | -5 | -1.7% | 6,700 |
| 2010/06/08 | 295 | 295 | 295 | 295 | +8 | +2.8% | 200 |
| 2010/06/07 | 293 | 294 | 285 | 287 | -5 | -1.7% | 9,200 |
| 2010/06/04 | 293 | 293 | 292 | 292 | +1 | +0.3% | 5,700 |
| 2010/06/03 | 288 | 293 | 288 | 291 | +4 | +1.4% | 2,400 |
| 2010/06/02 | 288 | 288 | 286 | 287 | -1 | -0.3% | 6,700 |
| 2010/06/01 | 294 | 294 | 285 | 288 | -3 | -1% | 7,300 |
| 2010/05/31 | 287 | 291 | 282 | 291 | +10 | +3.6% | 7,800 |
| 2010/05/28 | 283 | 290 | 279 | 281 | +1 | +0.4% | 28,900 |
3651～
3700
件表示中 / 3737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 | 39,200円 | +27.1% | - | 2.04% | 46.89倍 | 0.36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 |
| 杉田エース | 118,100円 | +3.1% | +21.7% | 3.39% | 9.60倍 | 0.54倍 |
|
建築用金物主体の建材商社で全国展開。開発は自社で、生産は外部委託。ＤＩＹ関連等直需育成 |
| バイク王 | 41,400円 | +3.1% | +35.3% | 2.66% | 11.55倍 | 0.85倍 |
|
中古２輪車買い取り最大手。小売り併設の「バイク王」全国展開。査定から買い取りまで標準化 |
| 田中商事 | 69,300円 | +5.5% | +43.2% | 4.47% | 4.90倍 | 0.38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 |
| シンデンハイテ | 289,200円 | +5.6% | +29.2% | 4.50% | 6.81倍 | 0.74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
