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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 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 |
| 2010/05/27 | 278 | 285 | 275 | 280 | ±0 | ±0% | 36,100 |
| 2010/05/26 | 284 | 284 | 278 | 280 | -3 | -1.1% | 24,200 |
| 2010/05/25 | 293 | 293 | 283 | 283 | -12 | -4.1% | 12,400 |
| 2010/05/24 | 289 | 295 | 289 | 295 | +5 | +1.7% | 25,300 |
| 2010/05/21 | 285 | 293 | 284 | 290 | +1 | +0.3% | 38,900 |
| 2010/05/20 | 290 | 291 | 288 | 289 | -2 | -0.7% | 10,200 |
| 2010/05/19 | 290 | 295 | 288 | 291 | ±0 | ±0% | 24,100 |
| 2010/05/18 | 298 | 298 | 290 | 291 | -7 | -2.3% | 36,800 |
| 2010/05/17 | 299 | 299 | 295 | 298 | -6 | -2% | 37,700 |
| 2010/05/14 | 300 | 307 | 299 | 304 | -15 | -4.7% | 99,000 |
| 2010/05/13 | 316 | 320 | 313 | 319 | +4 | +1.3% | 15,600 |
| 2010/05/12 | 317 | 317 | 313 | 315 | -1 | -0.3% | 4,200 |
| 2010/05/11 | 320 | 320 | 316 | 316 | -1 | -0.3% | 5,500 |
| 2010/05/10 | 313 | 317 | 313 | 317 | +1 | +0.3% | 8,000 |
| 2010/05/07 | 310 | 316 | 307 | 316 | -2 | -0.6% | 50,300 |
| 2010/05/06 | 323 | 323 | 314 | 318 | -5 | -1.5% | 58,700 |
| 2010/04/30 | 324 | 325 | 321 | 323 | -1 | -0.3% | 35,600 |
| 2010/04/28 | 324 | 324 | 322 | 324 | -1 | -0.3% | 30,500 |
| 2010/04/27 | 324 | 326 | 323 | 325 | +2 | +0.6% | 16,100 |
3701～
3750
件表示中 / 3768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 | 37,900円 | +26.4% | - | 2.11% | 30.86倍 | 0.35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 |
| 理 経 | 41,500円 | +4.7% | -24.4% | 1.69% | 13.64倍 | 1.17倍 |
|
ＩＴ機器を輸入販売する技術商社。新技術の目利きと衛星通信技術に強み。大学、官庁向け強い |
| ソレキア | 737,000円 | +1.3% | -11.1% | 0.68% | 6.56倍 | 0.57倍 |
|
部品等で発祥、システム関連へ展開の技術商社。富士通と取引大。フリージアＭが持分法適用 |
| Ｃｏｍｉｎｉｘ | 88,500円 | +32.8% | +70.9% | 3.95% | 10.30倍 | 0.78倍 |
|
切削工具や耐摩工具の専門商社。自動車部品加工メーカー向け比重高い。自社ブランド品も |
| 太平発 | 78,100円 | -12.5% | +44.9% | 5.12% | 11.68倍 | 0.39倍 |
|
太平洋炭礦が発祥。バイオマス燃料、輸入炭を販売。今後は不動産の賃貸・販売を拡大意向 |
市場注目の銘柄
チャート関連のコラム
