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 |
|---|---|---|---|---|---|---|---|
| 2022/06/27 | 1,500 | 1,500 | 1,418 | 1,467 | +24 | +1.7% | 223,800 |
| 2022/06/24 | 1,409 | 1,444 | 1,407 | 1,443 | +83 | +6.1% | 169,700 |
| 2022/06/23 | 1,345 | 1,377 | 1,340 | 1,360 | +4 | +0.3% | 105,600 |
| 2022/06/22 | 1,352 | 1,366 | 1,330 | 1,356 | +9 | +0.7% | 125,900 |
| 2022/06/21 | 1,348 | 1,391 | 1,334 | 1,347 | +1 | +0.1% | 142,400 |
| 2022/06/20 | 1,400 | 1,400 | 1,323 | 1,346 | -27 | -2% | 173,500 |
| 2022/06/17 | 1,370 | 1,409 | 1,364 | 1,373 | -50 | -3.5% | 228,300 |
| 2022/06/16 | 1,460 | 1,491 | 1,417 | 1,423 | +23 | +1.6% | 283,500 |
| 2022/06/15 | 1,536 | 1,536 | 1,392 | 1,400 | -101 | -6.7% | 479,400 |
| 2022/06/14 | 1,434 | 1,501 | 1,433 | 1,501 | +37 | +2.5% | 154,400 |
| 2022/06/13 | 1,450 | 1,485 | 1,450 | 1,464 | -30 | -2% | 143,600 |
| 2022/06/10 | 1,504 | 1,517 | 1,487 | 1,494 | -16 | -1.1% | 107,400 |
| 2022/06/09 | 1,502 | 1,530 | 1,486 | 1,510 | +8 | +0.5% | 162,200 |
| 2022/06/08 | 1,560 | 1,560 | 1,487 | 1,502 | -47 | -3% | 280,800 |
| 2022/06/07 | 1,570 | 1,574 | 1,538 | 1,549 | -23 | -1.5% | 195,000 |
| 2022/06/06 | 1,527 | 1,574 | 1,523 | 1,572 | +30 | +1.9% | 177,500 |
| 2022/06/03 | 1,550 | 1,563 | 1,511 | 1,542 | +51 | +3.4% | 185,900 |
| 2022/06/02 | 1,461 | 1,493 | 1,446 | 1,491 | +30 | +2.1% | 105,500 |
| 2022/06/01 | 1,460 | 1,504 | 1,446 | 1,461 | -2 | -0.1% | 156,200 |
| 2022/05/31 | 1,456 | 1,474 | 1,425 | 1,463 | +16 | +1.1% | 149,600 |
| 2022/05/30 | 1,459 | 1,461 | 1,427 | 1,447 | +17 | +1.2% | 242,800 |
| 2022/05/27 | 1,449 | 1,455 | 1,415 | 1,430 | +26 | +1.9% | 180,800 |
| 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 |
751～
800
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 | 122,400円 | +4.3% | +0.6% | 3.84% | 11.42倍 | 2.59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 | 142,600円 | - | - | 0.00% | 89.46倍 | 33.13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 | 244,100円 | +2.1% | +1.1% | 2.87% | 7.25倍 | 0.75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 | 258,700円 | +5.6% | +3.9% | 1.08% | 14.53倍 | 2.31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
