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 |
|---|---|---|---|---|---|---|---|
| 2023/02/06 | 1,080 | 1,081 | 1,060 | 1,065 | -3 | -0.3% | 295,300 |
| 2023/02/03 | 1,100 | 1,105 | 1,067 | 1,068 | -29 | -2.6% | 312,000 |
| 2023/02/02 | 1,087 | 1,118 | 1,084 | 1,097 | +17 | +1.6% | 241,100 |
| 2023/02/01 | 1,096 | 1,098 | 1,075 | 1,080 | -13 | -1.2% | 237,000 |
| 2023/01/31 | 1,094 | 1,098 | 1,082 | 1,093 | -5 | -0.5% | 174,800 |
| 2023/01/30 | 1,108 | 1,127 | 1,093 | 1,098 | ±0 | ±0% | 305,900 |
| 2023/01/27 | 1,104 | 1,105 | 1,091 | 1,098 | -11 | -1% | 229,000 |
| 2023/01/26 | 1,113 | 1,118 | 1,104 | 1,109 | -3 | -0.3% | 138,600 |
| 2023/01/25 | 1,111 | 1,114 | 1,097 | 1,112 | -2 | -0.2% | 223,500 |
| 2023/01/24 | 1,146 | 1,149 | 1,112 | 1,114 | -20 | -1.8% | 203,700 |
| 2023/01/23 | 1,125 | 1,142 | 1,118 | 1,134 | +21 | +1.9% | 239,900 |
| 2023/01/20 | 1,109 | 1,117 | 1,093 | 1,113 | +11 | +1% | 216,300 |
| 2023/01/19 | 1,100 | 1,123 | 1,099 | 1,102 | -5 | -0.5% | 202,400 |
| 2023/01/18 | 1,112 | 1,116 | 1,086 | 1,107 | +2 | +0.2% | 221,000 |
| 2023/01/17 | 1,113 | 1,120 | 1,099 | 1,105 | -5 | -0.5% | 292,800 |
| 2023/01/16 | 1,131 | 1,134 | 1,110 | 1,110 | -34 | -3% | 317,600 |
| 2023/01/13 | 1,153 | 1,168 | 1,141 | 1,144 | -4 | -0.3% | 178,700 |
| 2023/01/12 | 1,248 | 1,249 | 1,148 | 1,148 | -81 | -6.6% | 532,200 |
| 2023/01/11 | 1,240 | 1,251 | 1,220 | 1,229 | +7 | +0.6% | 157,300 |
| 2023/01/10 | 1,235 | 1,247 | 1,215 | 1,222 | -4 | -0.3% | 102,300 |
| 2023/01/06 | 1,188 | 1,227 | 1,180 | 1,226 | +36 | +3% | 169,600 |
| 2023/01/05 | 1,195 | 1,200 | 1,179 | 1,190 | -9 | -0.8% | 125,500 |
| 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 |
451～
500
件表示中 / 2922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 | 99,000円 | +15.9% | +14.4% | 4.04% | 8.16倍 | 2.27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 | 129,700円 | +4.6% | +17.9% | 0.00% | 9.63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 | 201,700円 | +1.5% | -6.4% | 2.97% | 6.28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 | 133,400円 | +108.5% | - | 0.00% | 26.21倍 | 9.50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 | 104,100円 | +1.9% | +14.4% | 1.34% | 20.34倍 | 2.10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
