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 |
|---|---|---|---|---|---|---|---|
| 2022/10/20 | 1,443 | 1,457 | 1,396 | 1,453 | -20 | -1.4% | 325,600 |
| 2022/10/19 | 1,449 | 1,482 | 1,416 | 1,473 | +21 | +1.4% | 278,900 |
| 2022/10/18 | 1,409 | 1,470 | 1,390 | 1,452 | +73 | +5.3% | 517,000 |
| 2022/10/17 | 1,314 | 1,406 | 1,292 | 1,379 | +43 | +3.2% | 407,600 |
| 2022/10/14 | 1,310 | 1,345 | 1,291 | 1,336 | +56 | +4.4% | 179,300 |
| 2022/10/13 | 1,302 | 1,328 | 1,277 | 1,280 | -20 | -1.5% | 149,000 |
| 2022/10/12 | 1,357 | 1,358 | 1,290 | 1,300 | -70 | -5.1% | 426,500 |
| 2022/10/11 | 1,330 | 1,374 | 1,319 | 1,370 | +65 | +5% | 396,900 |
| 2022/10/07 | 1,280 | 1,312 | 1,280 | 1,305 | +11 | +0.9% | 130,400 |
| 2022/10/06 | 1,280 | 1,299 | 1,270 | 1,294 | +4 | +0.3% | 149,400 |
| 2022/10/05 | 1,316 | 1,329 | 1,266 | 1,290 | -26 | -2% | 212,700 |
| 2022/10/04 | 1,277 | 1,339 | 1,277 | 1,316 | +56 | +4.4% | 294,400 |
| 2022/10/03 | 1,249 | 1,265 | 1,226 | 1,260 | -8 | -0.6% | 113,900 |
| 2022/09/30 | 1,275 | 1,286 | 1,247 | 1,268 | -20 | -1.6% | 151,300 |
| 2022/09/29 | 1,289 | 1,310 | 1,271 | 1,288 | +23 | +1.8% | 156,000 |
| 2022/09/28 | 1,276 | 1,281 | 1,252 | 1,265 | -11 | -0.9% | 158,700 |
| 2022/09/27 | 1,280 | 1,292 | 1,262 | 1,276 | +22 | +1.8% | 119,400 |
| 2022/09/26 | 1,230 | 1,296 | 1,230 | 1,254 | -2 | -0.2% | 308,400 |
| 2022/09/22 | 1,244 | 1,263 | 1,230 | 1,256 | +8 | +0.6% | 90,300 |
| 2022/09/21 | 1,251 | 1,260 | 1,229 | 1,248 | -22 | -1.7% | 117,000 |
| 2022/09/20 | 1,295 | 1,299 | 1,259 | 1,270 | -16 | -1.2% | 112,400 |
| 2022/09/16 | 1,260 | 1,295 | 1,250 | 1,286 | +26 | +2.1% | 163,300 |
| 2022/09/15 | 1,286 | 1,295 | 1,253 | 1,260 | -22 | -1.7% | 150,200 |
| 2022/09/14 | 1,326 | 1,342 | 1,282 | 1,282 | -89 | -6.5% | 340,600 |
| 2022/09/13 | 1,308 | 1,375 | 1,308 | 1,371 | +63 | +4.8% | 410,100 |
| 2022/09/12 | 1,276 | 1,333 | 1,266 | 1,308 | +55 | +4.4% | 414,900 |
| 2022/09/09 | 1,215 | 1,260 | 1,213 | 1,253 | +37 | +3% | 243,000 |
| 2022/09/08 | 1,174 | 1,222 | 1,169 | 1,216 | +69 | +6% | 331,300 |
| 2022/09/07 | 1,164 | 1,166 | 1,142 | 1,147 | -26 | -2.2% | 194,700 |
| 2022/09/06 | 1,191 | 1,194 | 1,166 | 1,173 | -11 | -0.9% | 98,700 |
| 2022/09/05 | 1,165 | 1,192 | 1,148 | 1,184 | +13 | +1.1% | 154,200 |
| 2022/09/02 | 1,211 | 1,211 | 1,167 | 1,171 | -40 | -3.3% | 277,500 |
| 2022/09/01 | 1,251 | 1,251 | 1,211 | 1,211 | -39 | -3.1% | 185,700 |
| 2022/08/31 | 1,223 | 1,250 | 1,206 | 1,250 | +14 | +1.1% | 218,700 |
| 2022/08/30 | 1,234 | 1,237 | 1,222 | 1,236 | +4 | +0.3% | 139,800 |
| 2022/08/29 | 1,214 | 1,240 | 1,211 | 1,232 | -21 | -1.7% | 144,100 |
| 2022/08/26 | 1,249 | 1,275 | 1,235 | 1,253 | +2 | +0.2% | 159,500 |
| 2022/08/25 | 1,272 | 1,281 | 1,242 | 1,251 | -27 | -2.1% | 180,400 |
| 2022/08/24 | 1,284 | 1,295 | 1,266 | 1,278 | -9 | -0.7% | 171,000 |
| 2022/08/23 | 1,222 | 1,290 | 1,222 | 1,287 | +51 | +4.1% | 263,400 |
| 2022/08/22 | 1,222 | 1,236 | 1,219 | 1,236 | -3 | -0.2% | 160,100 |
| 2022/08/19 | 1,224 | 1,241 | 1,216 | 1,239 | +17 | +1.4% | 180,300 |
| 2022/08/18 | 1,263 | 1,263 | 1,220 | 1,222 | -60 | -4.7% | 351,200 |
| 2022/08/17 | 1,327 | 1,380 | 1,269 | 1,282 | +14 | +1.1% | 927,300 |
| 2022/08/16 | 1,242 | 1,307 | 1,241 | 1,268 | +42 | +3.4% | 465,300 |
| 2022/08/15 | 1,203 | 1,229 | 1,188 | 1,226 | +18 | +1.5% | 218,600 |
| 2022/08/12 | 1,186 | 1,212 | 1,168 | 1,208 | +31 | +2.6% | 345,900 |
| 2022/08/10 | 1,229 | 1,229 | 1,164 | 1,177 | -70 | -5.6% | 554,100 |
| 2022/08/09 | 1,273 | 1,273 | 1,213 | 1,247 | -19 | -1.5% | 401,300 |
| 2022/08/08 | 1,314 | 1,329 | 1,253 | 1,266 | -41 | -3.1% | 495,000 |
501～
550
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
