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 |
|---|---|---|---|---|---|---|---|
| 2022/02/17 | 1,190 | 1,190 | 1,151 | 1,180 | -15 | -1.3% | 229,400 |
| 2022/02/16 | 1,190 | 1,203 | 1,164 | 1,195 | +35 | +3% | 270,600 |
| 2022/02/15 | 1,183 | 1,188 | 1,146 | 1,160 | -12 | -1% | 206,600 |
| 2022/02/14 | 1,161 | 1,205 | 1,160 | 1,172 | -25 | -2.1% | 355,900 |
| 2022/02/10 | 1,171 | 1,198 | 1,139 | 1,197 | +48 | +4.2% | 583,300 |
| 2022/02/09 | 1,050 | 1,157 | 1,039 | 1,149 | +129 | +12.6% | 848,000 |
| 2022/02/08 | 1,100 | 1,111 | 1,019 | 1,020 | -59 | -5.5% | 881,500 |
| 2022/02/07 | 1,080 | 1,086 | 1,056 | 1,079 | -3 | -0.3% | 353,600 |
| 2022/02/04 | 1,070 | 1,105 | 1,058 | 1,082 | -10 | -0.9% | 224,800 |
| 2022/02/03 | 1,086 | 1,101 | 1,068 | 1,092 | -24 | -2.2% | 154,100 |
| 2022/02/02 | 1,080 | 1,119 | 1,080 | 1,116 | +33 | +3% | 166,600 |
| 2022/02/01 | 1,074 | 1,117 | 1,065 | 1,083 | +30 | +2.8% | 268,900 |
| 2022/01/31 | 1,017 | 1,074 | 1,015 | 1,053 | +32 | +3.1% | 315,900 |
| 2022/01/28 | 1,031 | 1,038 | 993 | 1,021 | -18 | -1.7% | 429,800 |
| 2022/01/27 | 1,101 | 1,120 | 1,024 | 1,039 | -73 | -6.6% | 464,000 |
| 2022/01/26 | 1,102 | 1,125 | 1,063 | 1,112 | -2 | -0.2% | 333,500 |
| 2022/01/25 | 1,178 | 1,185 | 1,108 | 1,114 | -67 | -5.7% | 305,300 |
| 2022/01/24 | 1,129 | 1,182 | 1,124 | 1,181 | +22 | +1.9% | 269,100 |
| 2022/01/21 | 1,140 | 1,162 | 1,101 | 1,159 | -19 | -1.6% | 646,600 |
| 2022/01/20 | 1,129 | 1,182 | 1,121 | 1,178 | +48 | +4.2% | 686,500 |
| 2022/01/19 | 1,213 | 1,219 | 1,112 | 1,130 | -94 | -7.7% | 1,399,800 |
| 2022/01/18 | 1,217 | 1,242 | 1,152 | 1,224 | +168 | +15.9% | 3,527,600 |
| 2022/01/17 | 1,035 | 1,076 | 1,035 | 1,056 | +30 | +2.9% | 203,200 |
| 2022/01/14 | 1,060 | 1,071 | 1,021 | 1,026 | -64 | -5.9% | 437,200 |
| 2022/01/13 | 1,120 | 1,139 | 1,088 | 1,090 | -25 | -2.2% | 293,300 |
| 2022/01/12 | 1,040 | 1,116 | 1,040 | 1,115 | +90 | +8.8% | 604,800 |
| 2022/01/11 | 1,031 | 1,032 | 991 | 1,025 | -2 | -0.2% | 148,200 |
| 2022/01/07 | 1,024 | 1,060 | 1,001 | 1,027 | +22 | +2.2% | 205,100 |
| 2022/01/06 | 1,027 | 1,034 | 1,000 | 1,005 | -33 | -3.2% | 159,700 |
| 2022/01/05 | 1,073 | 1,073 | 1,033 | 1,038 | -36 | -3.4% | 108,300 |
| 2022/01/04 | 1,094 | 1,096 | 1,062 | 1,074 | -13 | -1.2% | 141,500 |
| 2021/12/30 | 1,090 | 1,092 | 1,070 | 1,087 | -13 | -1.2% | 106,600 |
| 2021/12/29 | 1,076 | 1,100 | 1,076 | 1,100 | +23 | +2.1% | 108,800 |
| 2021/12/28 | 1,060 | 1,077 | 1,049 | 1,077 | +44 | +4.3% | 176,300 |
| 2021/12/27 | 1,051 | 1,052 | 1,026 | 1,033 | -18 | -1.7% | 123,000 |
| 2021/12/24 | 1,053 | 1,069 | 1,048 | 1,051 | ±0 | ±0% | 91,600 |
| 2021/12/23 | 1,072 | 1,072 | 1,046 | 1,051 | -26 | -2.4% | 153,900 |
| 2021/12/22 | 1,071 | 1,092 | 1,053 | 1,077 | +27 | +2.6% | 173,000 |
| 2021/12/21 | 1,029 | 1,057 | 1,016 | 1,050 | +42 | +4.2% | 134,800 |
| 2021/12/20 | 1,050 | 1,051 | 1,005 | 1,008 | -66 | -6.1% | 192,000 |
| 2021/12/17 | 1,075 | 1,100 | 1,068 | 1,074 | -24 | -2.2% | 118,400 |
| 2021/12/16 | 1,072 | 1,100 | 1,067 | 1,098 | +42 | +4% | 140,100 |
| 2021/12/15 | 1,022 | 1,062 | 1,011 | 1,056 | +32 | +3.1% | 211,500 |
| 2021/12/14 | 1,080 | 1,087 | 1,006 | 1,024 | -5 | -0.5% | 415,600 |
| 2021/12/13 | 1,038 | 1,053 | 1,024 | 1,029 | +1 | +0.1% | 99,400 |
| 2021/12/10 | 1,075 | 1,079 | 1,021 | 1,028 | -62 | -5.7% | 207,300 |
| 2021/12/09 | 1,090 | 1,101 | 1,063 | 1,090 | -2 | -0.2% | 215,900 |
| 2021/12/08 | 1,116 | 1,118 | 1,047 | 1,092 | +39 | +3.7% | 589,100 |
| 2021/12/07 | 1,020 | 1,053 | 1,016 | 1,053 | +47 | +4.7% | 196,400 |
| 2021/12/06 | 1,007 | 1,019 | 993 | 1,006 | -15 | -1.5% | 210,500 |
701～
750
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 | 105,100円 | +15.9% | +14.4% | 3.81% | 8.67倍 | 2.41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 | 184,200円 | +8.8% | +9.7% | 4.13% | 12.07倍 | 1.51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 | 262,000円 | +1.7% | +1.1% | 2.67% | 13.30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 | 104,900円 | +13.9% | +214.6% | 0.57% | 54.41倍 | 2.68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 | 203,000円 | +1.5% | -6.4% | 2.96% | 6.32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
