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 |
|---|---|---|---|---|---|---|---|
| 2022/08/05 | 1,349 | 1,384 | 1,291 | 1,307 | -121 | -8.5% | 828,700 |
| 2022/08/04 | 1,421 | 1,439 | 1,389 | 1,428 | +18 | +1.3% | 223,900 |
| 2022/08/03 | 1,449 | 1,455 | 1,410 | 1,410 | -26 | -1.8% | 171,900 |
| 2022/08/02 | 1,461 | 1,461 | 1,422 | 1,436 | -20 | -1.4% | 165,600 |
| 2022/08/01 | 1,409 | 1,459 | 1,401 | 1,456 | +54 | +3.9% | 129,700 |
| 2022/07/29 | 1,391 | 1,409 | 1,380 | 1,402 | +3 | +0.2% | 87,100 |
| 2022/07/28 | 1,417 | 1,418 | 1,384 | 1,399 | -8 | -0.6% | 123,500 |
| 2022/07/27 | 1,422 | 1,431 | 1,404 | 1,407 | -39 | -2.7% | 116,900 |
| 2022/07/26 | 1,370 | 1,448 | 1,370 | 1,446 | +77 | +5.6% | 215,300 |
| 2022/07/25 | 1,400 | 1,405 | 1,364 | 1,369 | -33 | -2.4% | 161,600 |
| 2022/07/22 | 1,360 | 1,407 | 1,353 | 1,402 | +52 | +3.9% | 309,000 |
| 2022/07/21 | 1,315 | 1,355 | 1,309 | 1,350 | +33 | +2.5% | 140,800 |
| 2022/07/20 | 1,298 | 1,319 | 1,286 | 1,317 | +40 | +3.1% | 112,100 |
| 2022/07/19 | 1,289 | 1,289 | 1,264 | 1,277 | +2 | +0.2% | 88,300 |
| 2022/07/15 | 1,297 | 1,307 | 1,274 | 1,275 | -23 | -1.8% | 108,700 |
| 2022/07/14 | 1,305 | 1,314 | 1,282 | 1,298 | +3 | +0.2% | 161,000 |
| 2022/07/13 | 1,290 | 1,310 | 1,286 | 1,295 | -5 | -0.4% | 183,500 |
| 2022/07/12 | 1,321 | 1,338 | 1,290 | 1,300 | -42 | -3.1% | 135,500 |
| 2022/07/11 | 1,326 | 1,360 | 1,322 | 1,342 | +40 | +3.1% | 112,200 |
| 2022/07/08 | 1,333 | 1,352 | 1,275 | 1,302 | -31 | -2.3% | 418,300 |
| 2022/07/07 | 1,372 | 1,372 | 1,310 | 1,333 | -39 | -2.8% | 140,400 |
| 2022/07/06 | 1,379 | 1,382 | 1,352 | 1,372 | +3 | +0.2% | 115,500 |
| 2022/07/05 | 1,378 | 1,397 | 1,364 | 1,369 | -7 | -0.5% | 101,700 |
| 2022/07/04 | 1,402 | 1,407 | 1,366 | 1,376 | +11 | +0.8% | 85,400 |
| 2022/07/01 | 1,434 | 1,439 | 1,352 | 1,365 | -87 | -6% | 211,900 |
| 2022/06/30 | 1,454 | 1,477 | 1,433 | 1,452 | -19 | -1.3% | 147,800 |
| 2022/06/29 | 1,415 | 1,474 | 1,406 | 1,471 | +40 | +2.8% | 191,100 |
| 2022/06/28 | 1,437 | 1,443 | 1,386 | 1,431 | -36 | -2.5% | 277,400 |
| 2022/06/27 | 1,500 | 1,500 | 1,418 | 1,467 | +24 | +1.7% | 223,800 |
| 2022/06/24 | 1,409 | 1,444 | 1,407 | 1,443 | +83 | +6.1% | 169,700 |
| 2022/06/23 | 1,345 | 1,377 | 1,340 | 1,360 | +4 | +0.3% | 105,600 |
| 2022/06/22 | 1,352 | 1,366 | 1,330 | 1,356 | +9 | +0.7% | 125,900 |
| 2022/06/21 | 1,348 | 1,391 | 1,334 | 1,347 | +1 | +0.1% | 142,400 |
| 2022/06/20 | 1,400 | 1,400 | 1,323 | 1,346 | -27 | -2% | 173,500 |
| 2022/06/17 | 1,370 | 1,409 | 1,364 | 1,373 | -50 | -3.5% | 228,300 |
| 2022/06/16 | 1,460 | 1,491 | 1,417 | 1,423 | +23 | +1.6% | 283,500 |
| 2022/06/15 | 1,536 | 1,536 | 1,392 | 1,400 | -101 | -6.7% | 479,400 |
| 2022/06/14 | 1,434 | 1,501 | 1,433 | 1,501 | +37 | +2.5% | 154,400 |
| 2022/06/13 | 1,450 | 1,485 | 1,450 | 1,464 | -30 | -2% | 143,600 |
| 2022/06/10 | 1,504 | 1,517 | 1,487 | 1,494 | -16 | -1.1% | 107,400 |
| 2022/06/09 | 1,502 | 1,530 | 1,486 | 1,510 | +8 | +0.5% | 162,200 |
| 2022/06/08 | 1,560 | 1,560 | 1,487 | 1,502 | -47 | -3% | 280,800 |
| 2022/06/07 | 1,570 | 1,574 | 1,538 | 1,549 | -23 | -1.5% | 195,000 |
| 2022/06/06 | 1,527 | 1,574 | 1,523 | 1,572 | +30 | +1.9% | 177,500 |
| 2022/06/03 | 1,550 | 1,563 | 1,511 | 1,542 | +51 | +3.4% | 185,900 |
| 2022/06/02 | 1,461 | 1,493 | 1,446 | 1,491 | +30 | +2.1% | 105,500 |
| 2022/06/01 | 1,460 | 1,504 | 1,446 | 1,461 | -2 | -0.1% | 156,200 |
| 2022/05/31 | 1,456 | 1,474 | 1,425 | 1,463 | +16 | +1.1% | 149,600 |
| 2022/05/30 | 1,459 | 1,461 | 1,427 | 1,447 | +17 | +1.2% | 242,800 |
| 2022/05/27 | 1,449 | 1,455 | 1,415 | 1,430 | +26 | +1.9% | 180,800 |
551～
600
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
