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 |
|---|---|---|---|---|---|---|---|
| 2022/04/12 | 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 |
| 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 |
801～
850
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
