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 |
|---|---|---|---|---|---|---|---|
| 2023/01/04 | 1,230 | 1,230 | 1,191 | 1,199 | -42 | -3.4% | 214,000 |
| 2022/12/30 | 1,249 | 1,254 | 1,223 | 1,241 | +5 | +0.4% | 272,600 |
| 2022/12/29 | 1,210 | 1,237 | 1,207 | 1,236 | +27 | +2.2% | 149,000 |
| 2022/12/28 | 1,250 | 1,250 | 1,208 | 1,209 | -51 | -4% | 182,200 |
| 2022/12/27 | 1,248 | 1,265 | 1,242 | 1,260 | +25 | +2% | 129,300 |
| 2022/12/26 | 1,247 | 1,261 | 1,226 | 1,235 | -16 | -1.3% | 68,500 |
| 2022/12/23 | 1,239 | 1,263 | 1,239 | 1,251 | -15 | -1.2% | 126,700 |
| 2022/12/22 | 1,218 | 1,297 | 1,212 | 1,266 | +48 | +3.9% | 341,300 |
| 2022/12/21 | 1,206 | 1,229 | 1,186 | 1,218 | +1 | +0.1% | 251,800 |
| 2022/12/20 | 1,271 | 1,271 | 1,200 | 1,217 | -79 | -6.1% | 487,100 |
| 2022/12/19 | 1,299 | 1,312 | 1,273 | 1,296 | +20 | +1.6% | 322,800 |
| 2022/12/16 | 1,222 | 1,278 | 1,214 | 1,276 | +38 | +3.1% | 430,400 |
| 2022/12/15 | 1,215 | 1,246 | 1,203 | 1,238 | +20 | +1.6% | 204,500 |
| 2022/12/14 | 1,242 | 1,243 | 1,209 | 1,218 | -24 | -1.9% | 326,200 |
| 2022/12/13 | 1,233 | 1,255 | 1,223 | 1,242 | -4 | -0.3% | 450,100 |
| 2022/12/12 | 1,290 | 1,295 | 1,245 | 1,246 | -49 | -3.8% | 404,000 |
| 2022/12/09 | 1,261 | 1,299 | 1,250 | 1,295 | +35 | +2.8% | 607,200 |
| 2022/12/08 | 1,382 | 1,385 | 1,249 | 1,260 | -144 | -10.3% | 1,163,400 |
| 2022/12/07 | 1,395 | 1,417 | 1,390 | 1,404 | +1 | +0.1% | 73,100 |
| 2022/12/06 | 1,386 | 1,415 | 1,370 | 1,403 | +6 | +0.4% | 99,600 |
| 2022/12/05 | 1,400 | 1,403 | 1,377 | 1,397 | -9 | -0.6% | 97,800 |
| 2022/12/02 | 1,455 | 1,455 | 1,402 | 1,406 | -59 | -4% | 202,400 |
| 2022/12/01 | 1,495 | 1,507 | 1,454 | 1,465 | -5 | -0.3% | 164,900 |
| 2022/11/30 | 1,470 | 1,483 | 1,438 | 1,470 | -34 | -2.3% | 349,200 |
| 2022/11/29 | 1,430 | 1,506 | 1,426 | 1,504 | +56 | +3.9% | 288,400 |
| 2022/11/28 | 1,439 | 1,457 | 1,392 | 1,448 | ±0 | ±0% | 258,300 |
| 2022/11/25 | 1,406 | 1,460 | 1,406 | 1,448 | +54 | +3.9% | 318,000 |
| 2022/11/24 | 1,338 | 1,400 | 1,334 | 1,394 | +84 | +6.4% | 275,700 |
| 2022/11/22 | 1,365 | 1,371 | 1,303 | 1,310 | -44 | -3.2% | 379,500 |
| 2022/11/21 | 1,382 | 1,397 | 1,352 | 1,354 | -35 | -2.5% | 123,300 |
| 2022/11/18 | 1,374 | 1,405 | 1,372 | 1,389 | +15 | +1.1% | 145,100 |
| 2022/11/17 | 1,359 | 1,392 | 1,350 | 1,374 | -15 | -1.1% | 114,200 |
| 2022/11/16 | 1,367 | 1,397 | 1,359 | 1,389 | +28 | +2.1% | 136,500 |
| 2022/11/15 | 1,325 | 1,370 | 1,316 | 1,361 | +41 | +3.1% | 166,500 |
| 2022/11/14 | 1,365 | 1,365 | 1,320 | 1,320 | -40 | -2.9% | 154,600 |
| 2022/11/11 | 1,383 | 1,408 | 1,348 | 1,360 | -5 | -0.4% | 372,300 |
| 2022/11/10 | 1,427 | 1,444 | 1,365 | 1,365 | -63 | -4.4% | 292,500 |
| 2022/11/09 | 1,380 | 1,434 | 1,331 | 1,428 | -60 | -4% | 454,600 |
| 2022/11/08 | 1,495 | 1,503 | 1,476 | 1,488 | -1 | -0.1% | 225,500 |
| 2022/11/07 | 1,477 | 1,503 | 1,458 | 1,489 | +31 | +2.1% | 133,700 |
| 2022/11/04 | 1,450 | 1,483 | 1,443 | 1,458 | -11 | -0.7% | 87,000 |
| 2022/11/02 | 1,485 | 1,499 | 1,466 | 1,469 | -29 | -1.9% | 143,600 |
| 2022/11/01 | 1,497 | 1,507 | 1,475 | 1,498 | +1 | +0.1% | 144,000 |
| 2022/10/31 | 1,535 | 1,540 | 1,482 | 1,497 | -21 | -1.4% | 156,500 |
| 2022/10/28 | 1,495 | 1,540 | 1,490 | 1,518 | +69 | +4.8% | 487,300 |
| 2022/10/27 | 1,473 | 1,482 | 1,442 | 1,449 | -22 | -1.5% | 123,300 |
| 2022/10/26 | 1,457 | 1,484 | 1,451 | 1,471 | +32 | +2.2% | 128,700 |
| 2022/10/25 | 1,477 | 1,480 | 1,435 | 1,439 | -31 | -2.1% | 161,700 |
| 2022/10/24 | 1,495 | 1,495 | 1,445 | 1,470 | -6 | -0.4% | 161,000 |
| 2022/10/21 | 1,456 | 1,493 | 1,456 | 1,476 | +23 | +1.6% | 234,400 |
451～
500
件表示中 / 2900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 | 104,100円 | +15.9% | +14.4% | 3.84% | 8.58倍 | 2.74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 | 136,000円 | +4.6% | +17.9% | 0.00% | 10.10倍 | 2.43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 |
| アルビス | 268,900円 | +1.7% | +1.1% | 2.60% | 13.65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 |
| チムニー | 123,900円 | +2.2% | -10.1% | 0.81% | 28.46倍 | 4.73倍 |
|
居酒屋「はなの舞」を展開。若者向け「魚星」、焼き肉「牛星」育成。施設内食堂運営も。やまや傘下 |
| エコス | 203,900円 | +1.5% | -6.4% | 2.94% | 6.35倍 | 0.92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
