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 |
|---|---|---|---|---|---|---|---|
| 2022/09/07 | 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 |
| 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 |
701～
750
件表示中 / 3072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 | 123,200円 | +4.3% | +0.6% | 3.81% | 11.49倍 | 2.61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 |
| ＡＮＡＰ | 145,500円 | - | - | 0.00% | 91.28倍 | 33.81倍 |
|
若い女性向け衣料「ＡＮＡＰ」。イオンモール等ＳＣ内店舗多数。春夏偏重。事業再生ＡＤＲ成立 |
| アルビス | 298,800円 | +4.0% | +8.0% | 2.34% | 15.53倍 | 0.79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 |
| やまや | 247,700円 | +2.1% | +1.1% | 2.83% | 7.36倍 | 0.76倍 |
|
イオン系。東北地盤の酒類専門店。関東、関西にも店舗多い。１３年末に居酒屋チムニーを子会社化 |
| ヨシックスＨＤ | 259,500円 | +5.6% | +3.9% | 1.08% | 14.58倍 | 2.32倍 |
|
名古屋地盤の居酒屋チェーン。すし居酒屋など多業態展開。設計から建築まで自社で手がける |
市場注目の銘柄
チャート関連のコラム
