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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/07 | 976 | 990 | 972 | 986 | -14 | -1.4% | 373,300 |
| 2025/03/06 | 997 | 1,007 | 993 | 1,000 | +3 | +0.3% | 179,700 |
| 2025/03/05 | 985 | 1,016 | 977 | 997 | +3 | +0.3% | 393,700 |
| 2025/03/04 | 978 | 998 | 973 | 994 | +6 | +0.6% | 281,100 |
| 2025/03/03 | 974 | 989 | 968 | 988 | +8 | +0.8% | 409,400 |
| 2025/02/28 | 996 | 1,014 | 977 | 980 | -32 | -3.2% | 816,400 |
| 2025/02/27 | 1,017 | 1,026 | 1,006 | 1,012 | -2 | -0.2% | 451,800 |
| 2025/02/26 | 1,011 | 1,018 | 1,002 | 1,014 | +3 | +0.3% | 290,400 |
| 2025/02/25 | 997 | 1,029 | 996 | 1,011 | +8 | +0.8% | 319,800 |
| 2025/02/21 | 998 | 1,008 | 997 | 1,003 | -5 | -0.5% | 216,200 |
| 2025/02/20 | 1,030 | 1,040 | 1,006 | 1,008 | -33 | -3.2% | 194,200 |
| 2025/02/19 | 1,032 | 1,049 | 1,012 | 1,041 | +9 | +0.9% | 330,500 |
| 2025/02/18 | 1,048 | 1,048 | 1,029 | 1,032 | -13 | -1.2% | 163,200 |
| 2025/02/17 | 1,043 | 1,052 | 1,036 | 1,045 | +4 | +0.4% | 232,300 |
| 2025/02/14 | 1,042 | 1,047 | 1,034 | 1,041 | -8 | -0.8% | 185,600 |
| 2025/02/13 | 1,022 | 1,054 | 1,011 | 1,049 | +33 | +3.2% | 388,100 |
| 2025/02/12 | 1,017 | 1,023 | 1,003 | 1,016 | +3 | +0.3% | 311,400 |
| 2025/02/10 | 1,013 | 1,020 | 993 | 1,013 | -118 | -10.4% | 1,137,900 |
| 2025/02/07 | 1,140 | 1,155 | 1,131 | 1,131 | -18 | -1.6% | 455,700 |
| 2025/02/06 | 1,109 | 1,152 | 1,108 | 1,149 | +41 | +3.7% | 355,600 |
| 2025/02/05 | 1,102 | 1,108 | 1,098 | 1,108 | +7 | +0.6% | 110,600 |
| 2025/02/04 | 1,107 | 1,129 | 1,097 | 1,101 | -1 | -0.1% | 213,000 |
| 2025/02/03 | 1,101 | 1,114 | 1,092 | 1,102 | -8 | -0.7% | 214,000 |
| 2025/01/31 | 1,120 | 1,120 | 1,105 | 1,110 | -7 | -0.6% | 116,800 |
| 2025/01/30 | 1,108 | 1,119 | 1,099 | 1,117 | +7 | +0.6% | 130,400 |
| 2025/01/29 | 1,114 | 1,117 | 1,106 | 1,110 | +3 | +0.3% | 161,700 |
| 2025/01/28 | 1,084 | 1,113 | 1,083 | 1,107 | +19 | +1.7% | 220,800 |
| 2025/01/27 | 1,085 | 1,096 | 1,081 | 1,088 | +12 | +1.1% | 156,600 |
| 2025/01/24 | 1,070 | 1,083 | 1,065 | 1,076 | +14 | +1.3% | 102,900 |
| 2025/01/23 | 1,075 | 1,075 | 1,060 | 1,062 | -10 | -0.9% | 93,800 |
| 2025/01/22 | 1,065 | 1,078 | 1,064 | 1,072 | +10 | +0.9% | 94,800 |
1～
50
件表示中 / 3001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 | 109,100円 | +15.9% | +14.4% | 3.67% | 9.01倍 | 2.50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 |
| ヨシックスＨＤ | 256,600円 | +6.2% | +3.1% | 1.09% | 15.42倍 | 2.43倍 |
|
名古屋地盤の居酒屋チェーン。すし居酒屋など多業態展開。設計から建築まで自社で手がける |
| ＭｒＭａｘＨＤ | 64,500円 | +5.4% | +27.2% | 3.57% | 8.69倍 | 0.61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 |
| アルビス | 267,900円 | +1.7% | +1.1% | 2.61% | 13.58倍 | 0.73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 |
| エコス | 211,300円 | +1.5% | -6.4% | 2.84% | 6.58倍 | 0.95倍 |
|
東京・多摩地区から北関東へ「ＴＡＩＲＡＹＡ」「エコス」等食品スーパーを展開。Ｍ＆Ａで成長 |
市場注目の銘柄
チャート関連のコラム
