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 |
|---|---|---|---|---|---|---|---|
| 2021/12/03 | 995 | 1,021 | 993 | 1,021 | +32 | +3.2% | 103,800 |
| 2021/12/02 | 998 | 1,012 | 976 | 989 | -19 | -1.9% | 214,300 |
| 2021/12/01 | 988 | 1,023 | 957 | 1,008 | +35 | +3.6% | 332,300 |
| 2021/11/30 | 1,001 | 1,023 | 972 | 973 | +1 | +0.1% | 147,900 |
| 2021/11/29 | 998 | 1,022 | 972 | 972 | -47 | -4.6% | 215,500 |
| 2021/11/26 | 1,030 | 1,030 | 1,005 | 1,019 | -20 | -1.9% | 97,500 |
| 2021/11/25 | 1,042 | 1,064 | 1,026 | 1,039 | +22 | +2.2% | 120,400 |
| 2021/11/24 | 1,053 | 1,053 | 1,011 | 1,017 | -42 | -4% | 140,600 |
| 2021/11/22 | 1,045 | 1,059 | 1,022 | 1,059 | +14 | +1.3% | 202,400 |
| 2021/11/19 | 1,064 | 1,075 | 1,040 | 1,045 | -10 | -0.9% | 129,200 |
| 2021/11/18 | 1,085 | 1,085 | 1,044 | 1,055 | -39 | -3.6% | 189,700 |
| 2021/11/17 | 1,108 | 1,137 | 1,083 | 1,094 | +12 | +1.1% | 275,900 |
| 2021/11/16 | 1,101 | 1,106 | 1,080 | 1,082 | -15 | -1.4% | 155,900 |
| 2021/11/15 | 1,110 | 1,119 | 1,076 | 1,097 | -3 | -0.3% | 178,400 |
| 2021/11/12 | 1,149 | 1,149 | 1,094 | 1,100 | -43 | -3.8% | 210,400 |
| 2021/11/11 | 1,192 | 1,200 | 1,125 | 1,143 | -63 | -5.2% | 292,400 |
| 2021/11/10 | 1,196 | 1,241 | 1,196 | 1,206 | -1 | -0.1% | 308,100 |
| 2021/11/09 | 1,234 | 1,265 | 1,152 | 1,207 | -106 | -8.1% | 664,900 |
| 2021/11/08 | 1,343 | 1,343 | 1,299 | 1,313 | -30 | -2.2% | 127,800 |
| 2021/11/05 | 1,330 | 1,350 | 1,316 | 1,343 | -1 | -0.1% | 78,900 |
| 2021/11/04 | 1,351 | 1,358 | 1,324 | 1,344 | ±0 | ±0% | 74,400 |
| 2021/11/02 | 1,320 | 1,353 | 1,320 | 1,344 | +30 | +2.3% | 77,700 |
| 2021/11/01 | 1,282 | 1,315 | 1,280 | 1,314 | +57 | +4.5% | 96,600 |
| 2021/10/29 | 1,299 | 1,311 | 1,257 | 1,257 | -42 | -3.2% | 74,700 |
| 2021/10/28 | 1,306 | 1,316 | 1,291 | 1,299 | -16 | -1.2% | 379,400 |
| 2021/10/27 | 1,315 | 1,322 | 1,299 | 1,315 | ±0 | ±0% | 97,400 |
| 2021/10/26 | 1,300 | 1,325 | 1,288 | 1,315 | +28 | +2.2% | 147,700 |
| 2021/10/25 | 1,273 | 1,295 | 1,252 | 1,287 | -3 | -0.2% | 150,900 |
| 2021/10/22 | 1,298 | 1,305 | 1,289 | 1,290 | -4 | -0.3% | 121,300 |
| 2021/10/21 | 1,317 | 1,334 | 1,293 | 1,294 | -29 | -2.2% | 136,200 |
| 2021/10/20 | 1,363 | 1,370 | 1,323 | 1,323 | -41 | -3% | 149,700 |
| 2021/10/19 | 1,310 | 1,390 | 1,308 | 1,364 | +56 | +4.3% | 323,200 |
| 2021/10/18 | 1,258 | 1,314 | 1,258 | 1,308 | +56 | +4.5% | 193,300 |
| 2021/10/15 | 1,230 | 1,252 | 1,226 | 1,252 | +33 | +2.7% | 87,200 |
| 2021/10/14 | 1,202 | 1,220 | 1,187 | 1,219 | +10 | +0.8% | 69,700 |
| 2021/10/13 | 1,205 | 1,225 | 1,195 | 1,209 | -12 | -1% | 78,800 |
| 2021/10/12 | 1,217 | 1,227 | 1,205 | 1,221 | -5 | -0.4% | 69,900 |
| 2021/10/11 | 1,206 | 1,226 | 1,177 | 1,226 | +41 | +3.5% | 119,600 |
| 2021/10/08 | 1,158 | 1,196 | 1,158 | 1,185 | +50 | +4.4% | 158,400 |
| 2021/10/07 | 1,143 | 1,154 | 1,129 | 1,135 | -7 | -0.6% | 125,600 |
| 2021/10/06 | 1,187 | 1,209 | 1,139 | 1,142 | -23 | -2% | 128,600 |
| 2021/10/05 | 1,191 | 1,195 | 1,153 | 1,165 | -46 | -3.8% | 135,000 |
| 2021/10/04 | 1,258 | 1,258 | 1,186 | 1,211 | -31 | -2.5% | 181,100 |
| 2021/10/01 | 1,272 | 1,279 | 1,241 | 1,242 | -43 | -3.3% | 124,900 |
| 2021/09/30 | 1,259 | 1,293 | 1,247 | 1,285 | +26 | +2.1% | 142,700 |
| 2021/09/29 | 1,254 | 1,267 | 1,242 | 1,259 | -20 | -1.6% | 183,700 |
| 2021/09/28 | 1,266 | 1,281 | 1,242 | 1,279 | +15 | +1.2% | 120,300 |
| 2021/09/27 | 1,269 | 1,284 | 1,264 | 1,264 | -7 | -0.6% | 75,100 |
| 2021/09/24 | 1,277 | 1,286 | 1,262 | 1,271 | +32 | +2.6% | 92,700 |
| 2021/09/22 | 1,251 | 1,275 | 1,239 | 1,239 | -32 | -2.5% | 120,400 |
751～
800
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 | 104,800円 | +15.9% | +14.4% | 3.82% | 8.65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 | 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
