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 |
|---|---|---|---|---|---|---|---|
| 2022/05/26 | 1,431 | 1,460 | 1,400 | 1,404 | -6 | -0.4% | 123,900 |
| 2022/05/25 | 1,388 | 1,410 | 1,372 | 1,410 | +13 | +0.9% | 112,600 |
| 2022/05/24 | 1,435 | 1,441 | 1,397 | 1,397 | -41 | -2.9% | 132,800 |
| 2022/05/23 | 1,400 | 1,454 | 1,394 | 1,438 | +52 | +3.8% | 271,800 |
| 2022/05/20 | 1,334 | 1,386 | 1,317 | 1,386 | +54 | +4.1% | 213,000 |
| 2022/05/19 | 1,309 | 1,345 | 1,295 | 1,332 | -23 | -1.7% | 345,700 |
| 2022/05/18 | 1,350 | 1,416 | 1,350 | 1,355 | +33 | +2.5% | 367,300 |
| 2022/05/17 | 1,354 | 1,355 | 1,308 | 1,322 | -44 | -3.2% | 220,800 |
| 2022/05/16 | 1,346 | 1,367 | 1,305 | 1,366 | +21 | +1.6% | 324,500 |
| 2022/05/13 | 1,326 | 1,375 | 1,301 | 1,345 | +45 | +3.5% | 460,700 |
| 2022/05/12 | 1,250 | 1,328 | 1,230 | 1,300 | +186 | +16.7% | 1,077,300 |
| 2022/05/11 | 1,099 | 1,130 | 1,085 | 1,114 | +21 | +1.9% | 271,800 |
| 2022/05/10 | 1,118 | 1,124 | 1,082 | 1,093 | -39 | -3.4% | 221,800 |
| 2022/05/09 | 1,159 | 1,170 | 1,106 | 1,132 | -42 | -3.6% | 219,900 |
| 2022/05/06 | 1,216 | 1,216 | 1,156 | 1,174 | -42 | -3.5% | 175,900 |
| 2022/05/02 | 1,227 | 1,227 | 1,190 | 1,216 | -24 | -1.9% | 123,400 |
| 2022/04/28 | 1,236 | 1,261 | 1,225 | 1,240 | -24 | -1.9% | 187,200 |
| 2022/04/27 | 1,205 | 1,269 | 1,202 | 1,264 | +22 | +1.8% | 216,600 |
| 2022/04/26 | 1,249 | 1,253 | 1,216 | 1,242 | -4 | -0.3% | 149,700 |
| 2022/04/25 | 1,184 | 1,257 | 1,184 | 1,246 | +13 | +1.1% | 287,900 |
| 2022/04/22 | 1,224 | 1,237 | 1,193 | 1,233 | -14 | -1.1% | 208,000 |
| 2022/04/21 | 1,244 | 1,261 | 1,227 | 1,247 | +3 | +0.2% | 133,700 |
| 2022/04/20 | 1,285 | 1,286 | 1,238 | 1,244 | -17 | -1.3% | 170,800 |
| 2022/04/19 | 1,268 | 1,288 | 1,258 | 1,261 | -1 | -0.1% | 133,700 |
| 2022/04/18 | 1,245 | 1,269 | 1,236 | 1,262 | -1 | -0.1% | 151,700 |
| 2022/04/15 | 1,237 | 1,274 | 1,225 | 1,263 | +13 | +1% | 162,000 |
| 2022/04/14 | 1,287 | 1,287 | 1,214 | 1,250 | -45 | -3.5% | 342,500 |
| 2022/04/13 | 1,325 | 1,325 | 1,282 | 1,295 | -38 | -2.9% | 210,800 |
| 2022/04/12 | 1,355 | 1,377 | 1,331 | 1,333 | -36 | -2.6% | 129,200 |
| 2022/04/11 | 1,377 | 1,421 | 1,362 | 1,369 | -1 | -0.1% | 260,900 |
| 2022/04/08 | 1,376 | 1,390 | 1,346 | 1,370 | +6 | +0.4% | 211,300 |
| 2022/04/07 | 1,363 | 1,393 | 1,341 | 1,364 | -16 | -1.2% | 269,000 |
| 2022/04/06 | 1,402 | 1,442 | 1,380 | 1,380 | -85 | -5.8% | 493,200 |
| 2022/04/05 | 1,447 | 1,484 | 1,446 | 1,465 | +53 | +3.8% | 495,700 |
| 2022/04/04 | 1,348 | 1,444 | 1,319 | 1,412 | +64 | +4.7% | 628,100 |
| 2022/04/01 | 1,300 | 1,363 | 1,271 | 1,348 | +30 | +2.3% | 290,500 |
| 2022/03/31 | 1,310 | 1,326 | 1,300 | 1,318 | -2 | -0.2% | 132,500 |
| 2022/03/30 | 1,298 | 1,323 | 1,259 | 1,320 | +53 | +4.2% | 427,200 |
| 2022/03/29 | 1,272 | 1,278 | 1,240 | 1,267 | -4 | -0.3% | 441,600 |
| 2022/03/28 | 1,310 | 1,310 | 1,263 | 1,271 | -42 | -3.2% | 229,400 |
| 2022/03/25 | 1,306 | 1,316 | 1,274 | 1,313 | +12 | +0.9% | 230,000 |
| 2022/03/24 | 1,273 | 1,313 | 1,265 | 1,301 | +16 | +1.2% | 251,800 |
| 2022/03/23 | 1,265 | 1,299 | 1,240 | 1,285 | +49 | +4% | 318,400 |
| 2022/03/22 | 1,228 | 1,268 | 1,203 | 1,236 | +26 | +2.1% | 639,900 |
| 2022/03/18 | 1,175 | 1,211 | 1,171 | 1,210 | +22 | +1.9% | 255,800 |
| 2022/03/17 | 1,143 | 1,198 | 1,131 | 1,188 | +99 | +9.1% | 466,100 |
| 2022/03/16 | 1,120 | 1,124 | 1,057 | 1,089 | -11 | -1% | 339,300 |
| 2022/03/15 | 1,071 | 1,130 | 1,064 | 1,100 | +50 | +4.8% | 359,200 |
| 2022/03/14 | 1,035 | 1,056 | 1,033 | 1,050 | +19 | +1.8% | 186,300 |
| 2022/03/11 | 1,036 | 1,048 | 1,014 | 1,031 | -11 | -1.1% | 183,400 |
601～
650
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
