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 |
|---|---|---|---|---|---|---|---|
| 2024/12/03 | 1,007 | 1,010 | 998 | 998 | -10 | -1% | 112,400 |
| 2024/12/02 | 1,007 | 1,013 | 997 | 1,008 | +8 | +0.8% | 243,700 |
| 2024/11/29 | 1,005 | 1,014 | 995 | 1,000 | -12 | -1.2% | 189,400 |
| 2024/11/28 | 995 | 1,014 | 995 | 1,012 | +8 | +0.8% | 96,900 |
| 2024/11/27 | 1,018 | 1,018 | 996 | 1,004 | -14 | -1.4% | 109,400 |
| 2024/11/26 | 1,022 | 1,024 | 1,008 | 1,018 | +2 | +0.2% | 92,400 |
| 2024/11/25 | 1,021 | 1,031 | 1,016 | 1,016 | +3 | +0.3% | 89,300 |
| 2024/11/22 | 1,000 | 1,013 | 1,000 | 1,013 | +12 | +1.2% | 74,000 |
| 2024/11/21 | 1,004 | 1,008 | 995 | 1,001 | ±0 | ±0% | 72,700 |
| 2024/11/20 | 1,006 | 1,012 | 996 | 1,001 | -5 | -0.5% | 81,400 |
| 2024/11/19 | 1,004 | 1,015 | 999 | 1,006 | +2 | +0.2% | 110,400 |
| 2024/11/18 | 1,005 | 1,012 | 997 | 1,004 | +2 | +0.2% | 143,800 |
| 2024/11/15 | 985 | 1,003 | 984 | 1,002 | +18 | +1.8% | 150,700 |
| 2024/11/14 | 994 | 997 | 980 | 984 | -6 | -0.6% | 138,500 |
| 2024/11/13 | 997 | 999 | 983 | 990 | +3 | +0.3% | 147,700 |
| 2024/11/12 | 976 | 1,008 | 974 | 987 | +18 | +1.9% | 297,400 |
| 2024/11/11 | 990 | 992 | 969 | 969 | -73 | -7% | 713,100 |
| 2024/11/08 | 1,068 | 1,082 | 1,042 | 1,042 | -22 | -2.1% | 276,000 |
| 2024/11/07 | 1,077 | 1,090 | 1,057 | 1,064 | -5 | -0.5% | 229,700 |
| 2024/11/06 | 1,059 | 1,072 | 1,055 | 1,069 | +13 | +1.2% | 200,700 |
| 2024/11/05 | 1,055 | 1,062 | 1,047 | 1,056 | +15 | +1.4% | 128,300 |
| 2024/11/01 | 1,060 | 1,071 | 1,041 | 1,041 | -23 | -2.2% | 170,400 |
| 2024/10/31 | 1,066 | 1,075 | 1,060 | 1,064 | +4 | +0.4% | 100,200 |
| 2024/10/30 | 1,062 | 1,069 | 1,052 | 1,060 | -2 | -0.2% | 195,300 |
| 2024/10/29 | 1,058 | 1,064 | 1,049 | 1,062 | +6 | +0.6% | 58,500 |
| 2024/10/28 | 1,040 | 1,060 | 1,038 | 1,056 | +21 | +2% | 99,700 |
| 2024/10/25 | 1,057 | 1,057 | 1,027 | 1,035 | -22 | -2.1% | 117,100 |
| 2024/10/24 | 1,051 | 1,058 | 1,040 | 1,057 | -2 | -0.2% | 83,500 |
| 2024/10/23 | 1,063 | 1,068 | 1,056 | 1,059 | -4 | -0.4% | 95,500 |
| 2024/10/22 | 1,082 | 1,087 | 1,058 | 1,063 | -19 | -1.8% | 165,200 |
| 2024/10/21 | 1,088 | 1,094 | 1,077 | 1,082 | -9 | -0.8% | 146,400 |
| 2024/10/18 | 1,101 | 1,111 | 1,089 | 1,091 | -4 | -0.4% | 186,600 |
| 2024/10/17 | 1,106 | 1,108 | 1,090 | 1,095 | -8 | -0.7% | 217,800 |
| 2024/10/16 | 1,110 | 1,124 | 1,097 | 1,103 | -21 | -1.9% | 195,500 |
| 2024/10/15 | 1,108 | 1,128 | 1,101 | 1,124 | +17 | +1.5% | 252,200 |
| 2024/10/11 | 1,103 | 1,118 | 1,099 | 1,107 | -2 | -0.2% | 196,400 |
| 2024/10/10 | 1,100 | 1,121 | 1,099 | 1,109 | +9 | +0.8% | 273,900 |
| 2024/10/09 | 1,100 | 1,122 | 1,095 | 1,100 | +2 | +0.2% | 463,300 |
| 2024/10/08 | 1,153 | 1,160 | 1,094 | 1,098 | -145 | -11.7% | 1,031,400 |
| 2024/10/07 | 1,244 | 1,249 | 1,227 | 1,243 | +29 | +2.4% | 149,900 |
| 2024/10/04 | 1,205 | 1,230 | 1,195 | 1,214 | +2 | +0.2% | 143,100 |
| 2024/10/03 | 1,213 | 1,222 | 1,207 | 1,212 | +10 | +0.8% | 240,600 |
| 2024/10/02 | 1,239 | 1,239 | 1,201 | 1,202 | -40 | -3.2% | 245,300 |
| 2024/10/01 | 1,245 | 1,249 | 1,227 | 1,242 | -7 | -0.6% | 165,000 |
| 2024/09/30 | 1,224 | 1,250 | 1,219 | 1,249 | -19 | -1.5% | 207,800 |
| 2024/09/27 | 1,255 | 1,275 | 1,248 | 1,268 | +18 | +1.4% | 186,800 |
| 2024/09/26 | 1,220 | 1,254 | 1,208 | 1,250 | +56 | +4.7% | 265,700 |
| 2024/09/25 | 1,206 | 1,211 | 1,187 | 1,194 | -23 | -1.9% | 279,400 |
| 2024/09/24 | 1,247 | 1,247 | 1,216 | 1,217 | -17 | -1.4% | 232,800 |
| 2024/09/20 | 1,207 | 1,236 | 1,206 | 1,234 | +36 | +3% | 220,400 |
1～
50
件表示中 / 2921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 | 99,800円 | +15.9% | +14.4% | 4.01% | 8.24倍 | 2.29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 |
| ＤＤグループ | 130,000円 | +4.6% | +17.9% | 0.00% | 9.65倍 | 2.32倍 |
|
居酒屋など複数業態の飲食店運営。ビリヤード・ダーツバー、ホテル、不動産など事業幅広い |
| エコス | 203,100円 | +1.5% | -6.4% | 2.95% | 6.33倍 | 0.91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 |
| 幸楽苑 | 131,100円 | +108.5% | - | 0.00% | 25.76倍 | 9.34倍 |
|
福島を本拠にラーメンチェーン「幸楽苑」を展開。郊外店とフードコート店多い。空揚げ店も |
| 大 庄 | 104,700円 | +1.9% | +14.4% | 1.34% | 20.46倍 | 2.11倍 |
|
居酒屋大手。大衆割烹「庄や」「日本海庄や」などを首都圏軸に全国展開。卸売り、運送を育成中 |
市場注目の銘柄
チャート関連のコラム
