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 |
|---|---|---|---|---|---|---|---|
| 2025/07/16 | 1,200 | 1,214 | 1,200 | 1,206 | +6 | +0.5% | 120,500 |
| 2025/07/15 | 1,185 | 1,201 | 1,184 | 1,200 | +18 | +1.5% | 103,600 |
| 2025/07/14 | 1,158 | 1,187 | 1,158 | 1,182 | +20 | +1.7% | 140,100 |
| 2025/07/11 | 1,151 | 1,175 | 1,145 | 1,162 | +22 | +1.9% | 199,400 |
| 2025/07/10 | 1,160 | 1,169 | 1,118 | 1,140 | -20 | -1.7% | 267,700 |
| 2025/07/09 | 1,160 | 1,164 | 1,150 | 1,160 | ±0 | ±0% | 201,100 |
| 2025/07/08 | 1,155 | 1,163 | 1,153 | 1,160 | +1 | +0.1% | 140,200 |
| 2025/07/07 | 1,154 | 1,164 | 1,153 | 1,159 | +11 | +1% | 164,900 |
| 2025/07/04 | 1,148 | 1,160 | 1,148 | 1,148 | -2 | -0.2% | 122,100 |
| 2025/07/03 | 1,153 | 1,153 | 1,135 | 1,150 | -10 | -0.9% | 189,400 |
| 2025/07/02 | 1,151 | 1,169 | 1,150 | 1,160 | +9 | +0.8% | 208,600 |
| 2025/07/01 | 1,160 | 1,165 | 1,147 | 1,151 | +21 | +1.9% | 197,200 |
| 2025/06/30 | 1,132 | 1,143 | 1,128 | 1,130 | +8 | +0.7% | 132,100 |
| 2025/06/27 | 1,116 | 1,124 | 1,116 | 1,122 | +6 | +0.5% | 169,300 |
| 2025/06/26 | 1,124 | 1,130 | 1,113 | 1,116 | -10 | -0.9% | 197,500 |
| 2025/06/25 | 1,110 | 1,128 | 1,094 | 1,126 | +12 | +1.1% | 132,800 |
| 2025/06/24 | 1,113 | 1,115 | 1,106 | 1,114 | +5 | +0.5% | 146,400 |
| 2025/06/23 | 1,104 | 1,117 | 1,099 | 1,109 | +5 | +0.5% | 187,300 |
| 2025/06/20 | 1,106 | 1,110 | 1,101 | 1,104 | -7 | -0.6% | 169,800 |
| 2025/06/19 | 1,110 | 1,113 | 1,104 | 1,111 | +1 | +0.1% | 95,800 |
| 2025/06/18 | 1,098 | 1,113 | 1,098 | 1,110 | +12 | +1.1% | 174,800 |
| 2025/06/17 | 1,105 | 1,115 | 1,095 | 1,098 | -1 | -0.1% | 175,800 |
| 2025/06/16 | 1,103 | 1,113 | 1,092 | 1,099 | +5 | +0.5% | 201,000 |
| 2025/06/13 | 1,120 | 1,120 | 1,086 | 1,094 | -36 | -3.2% | 229,200 |
| 2025/06/12 | 1,130 | 1,137 | 1,125 | 1,130 | +3 | +0.3% | 83,000 |
| 2025/06/11 | 1,121 | 1,136 | 1,121 | 1,127 | +6 | +0.5% | 132,200 |
| 2025/06/10 | 1,126 | 1,129 | 1,115 | 1,121 | -7 | -0.6% | 184,800 |
| 2025/06/09 | 1,110 | 1,141 | 1,100 | 1,128 | ±0 | ±0% | 193,300 |
| 2025/06/06 | 1,125 | 1,137 | 1,121 | 1,128 | +8 | +0.7% | 84,500 |
| 2025/06/05 | 1,115 | 1,123 | 1,111 | 1,120 | -1 | -0.1% | 160,900 |
| 2025/06/04 | 1,125 | 1,134 | 1,118 | 1,121 | +1 | +0.1% | 116,000 |
| 2025/06/03 | 1,120 | 1,124 | 1,111 | 1,120 | +1 | +0.1% | 95,500 |
| 2025/06/02 | 1,117 | 1,130 | 1,113 | 1,119 | +4 | +0.4% | 110,900 |
| 2025/05/30 | 1,100 | 1,122 | 1,099 | 1,115 | +11 | +1% | 121,300 |
| 2025/05/29 | 1,126 | 1,131 | 1,093 | 1,104 | -22 | -2% | 145,200 |
| 2025/05/28 | 1,131 | 1,138 | 1,126 | 1,126 | -4 | -0.4% | 98,200 |
| 2025/05/27 | 1,129 | 1,134 | 1,124 | 1,130 | +1 | +0.1% | 73,500 |
| 2025/05/26 | 1,125 | 1,134 | 1,125 | 1,129 | -1 | -0.1% | 77,700 |
| 2025/05/23 | 1,128 | 1,137 | 1,124 | 1,130 | +4 | +0.4% | 85,200 |
| 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 |
1～
50
件表示中 / 3071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 | 120,600円 | +4.3% | +0.6% | 3.90% | 11.25倍 | 2.55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 |
| バロック | 78,700円 | -1.0% | - | 4.83% | 21.16倍 | 1.81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 |
| アルビス | 297,100円 | +4.0% | +8.0% | 2.36% | 15.44倍 | 0.78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 |
| ヨシックスＨＤ | 256,300円 | +5.6% | +3.9% | 1.09% | 14.40倍 | 2.29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 |
| やまや | 243,400円 | +2.1% | +1.1% | 2.88% | 7.23倍 | 0.75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
