シュッピンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,121 | 1,134 | 1,116 | 1,126 | ±0 | ±0% | 99,700 |
| 2025/05/21 | 1,115 | 1,126 | 1,115 | 1,126 | +15 | +1.4% | 87,400 |
| 2025/05/20 | 1,113 | 1,123 | 1,111 | 1,111 | -1 | -0.1% | 104,700 |
| 2025/05/19 | 1,088 | 1,113 | 1,085 | 1,112 | +21 | +1.9% | 168,700 |
| 2025/05/16 | 1,089 | 1,102 | 1,084 | 1,091 | +2 | +0.2% | 190,100 |
| 2025/05/15 | 1,086 | 1,099 | 1,079 | 1,089 | -6 | -0.5% | 201,400 |
| 2025/05/14 | 1,096 | 1,112 | 1,088 | 1,095 | +2 | +0.2% | 139,200 |
| 2025/05/13 | 1,095 | 1,100 | 1,071 | 1,093 | -2 | -0.2% | 202,400 |
| 2025/05/12 | 1,099 | 1,130 | 1,058 | 1,095 | +18 | +1.7% | 305,500 |
| 2025/05/09 | 1,084 | 1,109 | 1,034 | 1,077 | -3 | -0.3% | 218,000 |
| 2025/05/08 | 1,078 | 1,086 | 1,074 | 1,080 | -2 | -0.2% | 59,900 |
| 2025/05/07 | 1,079 | 1,088 | 1,072 | 1,082 | ±0 | ±0% | 99,100 |
| 2025/05/02 | 1,089 | 1,097 | 1,078 | 1,082 | -2 | -0.2% | 54,400 |
| 2025/05/01 | 1,097 | 1,097 | 1,076 | 1,084 | -16 | -1.5% | 89,000 |
| 2025/04/30 | 1,098 | 1,103 | 1,087 | 1,100 | +9 | +0.8% | 92,500 |
| 2025/04/28 | 1,069 | 1,093 | 1,069 | 1,091 | +22 | +2.1% | 92,600 |
| 2025/04/25 | 1,069 | 1,084 | 1,061 | 1,069 | -4 | -0.4% | 72,600 |
| 2025/04/24 | 1,086 | 1,089 | 1,070 | 1,073 | -14 | -1.3% | 49,100 |
| 2025/04/23 | 1,098 | 1,098 | 1,084 | 1,087 | +8 | +0.7% | 80,200 |
| 2025/04/22 | 1,081 | 1,090 | 1,078 | 1,079 | -2 | -0.2% | 60,900 |
| 2025/04/21 | 1,084 | 1,095 | 1,074 | 1,081 | +6 | +0.6% | 95,400 |
| 2025/04/18 | 1,052 | 1,078 | 1,052 | 1,075 | +25 | +2.4% | 97,400 |
| 2025/04/17 | 1,064 | 1,071 | 1,050 | 1,050 | -24 | -2.2% | 123,100 |
| 2025/04/16 | 1,086 | 1,087 | 1,073 | 1,074 | +8 | +0.8% | 93,100 |
| 2025/04/15 | 1,081 | 1,095 | 1,065 | 1,066 | -21 | -1.9% | 110,200 |
| 2025/04/14 | 1,083 | 1,110 | 1,083 | 1,087 | +22 | +2.1% | 234,700 |
| 2025/04/11 | 1,036 | 1,067 | 1,017 | 1,065 | +16 | +1.5% | 254,200 |
| 2025/04/10 | 1,072 | 1,075 | 1,039 | 1,049 | +28 | +2.7% | 190,100 |
| 2025/04/09 | 1,027 | 1,036 | 992 | 1,021 | -15 | -1.4% | 249,300 |
| 2025/04/08 | 1,009 | 1,041 | 1,009 | 1,036 | +57 | +5.8% | 195,400 |
| 2025/04/07 | 1,001 | 1,017 | 978 | 979 | -112 | -10.3% | 312,500 |
| 2025/04/04 | 1,106 | 1,122 | 1,076 | 1,091 | -45 | -4% | 354,000 |
| 2025/04/03 | 1,102 | 1,136 | 1,102 | 1,136 | +13 | +1.2% | 250,300 |
| 2025/04/02 | 1,129 | 1,130 | 1,117 | 1,123 | +1 | +0.1% | 171,000 |
| 2025/04/01 | 1,128 | 1,128 | 1,114 | 1,122 | -9 | -0.8% | 142,400 |
| 2025/03/31 | 1,103 | 1,136 | 1,103 | 1,131 | +8 | +0.7% | 312,500 |
| 2025/03/28 | 1,160 | 1,163 | 1,106 | 1,123 | -2 | -0.2% | 724,500 |
| 2025/03/27 | 1,120 | 1,126 | 1,116 | 1,125 | +6 | +0.5% | 549,600 |
| 2025/03/26 | 1,118 | 1,123 | 1,109 | 1,119 | +1 | +0.1% | 308,300 |
| 2025/03/25 | 1,110 | 1,118 | 1,106 | 1,118 | +10 | +0.9% | 259,700 |
| 2025/03/24 | 1,100 | 1,120 | 1,093 | 1,108 | +22 | +2% | 382,900 |
| 2025/03/21 | 1,106 | 1,139 | 1,075 | 1,086 | -6 | -0.5% | 884,600 |
| 2025/03/19 | 1,109 | 1,112 | 1,087 | 1,092 | -17 | -1.5% | 576,200 |
| 2025/03/18 | 1,074 | 1,111 | 1,065 | 1,109 | +57 | +5.4% | 547,400 |
| 2025/03/17 | 1,072 | 1,080 | 1,052 | 1,052 | -5 | -0.5% | 342,100 |
| 2025/03/14 | 1,015 | 1,074 | 1,011 | 1,057 | +30 | +2.9% | 558,700 |
| 2025/03/13 | 1,015 | 1,038 | 1,013 | 1,027 | +17 | +1.7% | 268,300 |
| 2025/03/12 | 1,011 | 1,026 | 1,005 | 1,010 | +5 | +0.5% | 272,000 |
| 2025/03/11 | 975 | 1,008 | 971 | 1,005 | +24 | +2.4% | 470,200 |
| 2025/03/10 | 978 | 1,009 | 976 | 981 | -5 | -0.5% | 474,100 |
1～
50
件表示中 / 3032件
類似銘柄と比較する
現在ご覧いただいている「シュッピン」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 |
|---|---|---|---|---|---|---|---|---|
| シュッピン | 112,600円 | +4.3% | +0.6% | 4.17% | 10.66倍 | 2.41倍 |
|
カメラを軸に専門性高い商材の中古品や新品をＥＣと店舗で販売。時計、筆記具、自転車も展開 |
| アルビス | 290,400円 | +4.0% | +8.0% | 2.41% | 15.18倍 | 0.77倍 |
|
富山、石川、福井３県で食品スーパー展開。三菱商事と提携。岐阜・愛知の中京圏へも商圏拡大 |
| ＭｒＭａｘＨＤ | 66,700円 | +4.7% | +8.4% | 3.75% | 8.22倍 | 0.62倍 |
|
九州地盤の家電、日用品、食品等総合ディスカウントストア。関東にも進出。配当性向３０％目安 |
| バロック | 71,100円 | -1.0% | - | 5.34% | 19.11倍 | 1.64倍 |
|
「ＭＯＵＳＳＹ」など若年女性向け衣料のＳＰＡ。店員の接客に強み。中国・米国ほか海外展開も |
| やまや | 237,000円 | +2.1% | +1.1% | 2.95% | 7.04倍 | 0.73倍 |
|
イオン系。東北地盤の酒類専門店。関東、関西にも店舗多い。１３年末に居酒屋チムニーを子会社化 |
市場注目の銘柄
チャート関連のコラム
