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 |
|---|---|---|---|---|---|---|---|
| 2022/05/06 | 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 |
| 2022/03/10 | 1,041 | 1,048 | 1,033 | 1,042 | +46 | +4.6% | 222,400 |
| 2022/03/09 | 1,056 | 1,068 | 994 | 996 | -35 | -3.4% | 295,200 |
| 2022/03/08 | 1,099 | 1,106 | 1,024 | 1,031 | -97 | -8.6% | 419,100 |
| 2022/03/07 | 1,122 | 1,135 | 1,081 | 1,128 | -24 | -2.1% | 390,500 |
| 2022/03/04 | 1,165 | 1,165 | 1,128 | 1,152 | -25 | -2.1% | 307,900 |
| 2022/03/03 | 1,199 | 1,209 | 1,168 | 1,177 | -3 | -0.3% | 124,100 |
| 2022/03/02 | 1,220 | 1,222 | 1,172 | 1,180 | -49 | -4% | 218,700 |
| 2022/03/01 | 1,209 | 1,232 | 1,192 | 1,229 | +46 | +3.9% | 228,700 |
| 2022/02/28 | 1,181 | 1,191 | 1,155 | 1,183 | +7 | +0.6% | 288,600 |
| 2022/02/25 | 1,115 | 1,178 | 1,111 | 1,176 | +91 | +8.4% | 522,700 |
| 2022/02/24 | 1,116 | 1,130 | 1,079 | 1,085 | -50 | -4.4% | 237,700 |
| 2022/02/22 | 1,106 | 1,139 | 1,103 | 1,135 | -1 | -0.1% | 145,800 |
| 2022/02/21 | 1,121 | 1,144 | 1,094 | 1,136 | -22 | -1.9% | 192,200 |
| 2022/02/18 | 1,160 | 1,180 | 1,147 | 1,158 | -22 | -1.9% | 243,300 |
651～
700
件表示中 / 2936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 | 104,500円 | +15.9% | +14.4% | 3.83% | 8.62倍 | 2.40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 |
| ハードオフ | 182,300円 | +8.8% | +9.7% | 4.17% | 11.95倍 | 1.49倍 |
|
総合リユース業。ＰＣ、音響、家電、衣料、家具、カー用品、酒類などの店舗を直営やＦＣで展開 |
| アルビス | 260,600円 | +1.7% | +1.1% | 2.69% | 13.23倍 | 0.71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 |
| グルメ杵屋 | 104,200円 | +13.9% | +214.6% | 0.58% | 54.05倍 | 2.66倍 |
|
主力のそば「そじ坊」、うどん「杵屋」のほか洋食店など多業態展開。機内食や冷凍弁当の製造も |
| エコス | 202,000円 | +1.5% | -6.4% | 2.97% | 6.29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 |
市場注目の銘柄
チャート関連のコラム
