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 |
---|---|---|---|---|---|---|---|
2021/07/07 | 1,093 | 1,102 | 1,082 | 1,093 | -4 | -0.4% | 71,900 |
2021/07/06 | 1,097 | 1,106 | 1,081 | 1,097 | -9 | -0.8% | 90,100 |
2021/07/05 | 1,096 | 1,110 | 1,091 | 1,106 | ±0 | ±0% | 66,200 |
2021/07/02 | 1,092 | 1,111 | 1,087 | 1,106 | +8 | +0.7% | 45,300 |
2021/07/01 | 1,126 | 1,126 | 1,092 | 1,098 | -28 | -2.5% | 69,700 |
2021/06/30 | 1,121 | 1,137 | 1,116 | 1,126 | +7 | +0.6% | 79,900 |
2021/06/29 | 1,120 | 1,145 | 1,101 | 1,119 | ±0 | ±0% | 169,500 |
2021/06/28 | 1,095 | 1,120 | 1,083 | 1,119 | +39 | +3.6% | 78,100 |
2021/06/25 | 1,098 | 1,100 | 1,077 | 1,080 | -7 | -0.6% | 92,300 |
2021/06/24 | 1,065 | 1,090 | 1,051 | 1,087 | +16 | +1.5% | 100,200 |
2021/06/23 | 1,060 | 1,086 | 1,058 | 1,071 | +16 | +1.5% | 121,500 |
2021/06/22 | 1,079 | 1,088 | 1,048 | 1,055 | +6 | +0.6% | 148,900 |
2021/06/21 | 1,030 | 1,055 | 1,017 | 1,049 | -8 | -0.8% | 136,300 |
2021/06/18 | 1,100 | 1,127 | 1,056 | 1,057 | -42 | -3.8% | 227,500 |
2021/06/17 | 1,076 | 1,105 | 1,071 | 1,099 | +13 | +1.2% | 246,800 |
2021/06/16 | 1,061 | 1,100 | 1,055 | 1,086 | +11 | +1% | 195,100 |
2021/06/15 | 1,100 | 1,104 | 1,051 | 1,075 | +18 | +1.7% | 351,600 |
2021/06/14 | 1,020 | 1,066 | 1,006 | 1,057 | +44 | +4.3% | 187,300 |
2021/06/11 | 1,025 | 1,046 | 1,009 | 1,013 | -24 | -2.3% | 211,000 |
2021/06/10 | 980 | 1,062 | 976 | 1,037 | +56 | +5.7% | 576,400 |
2021/06/09 | 1,000 | 1,016 | 981 | 981 | +26 | +2.7% | 362,600 |
2021/06/08 | 941 | 963 | 936 | 955 | +41 | +4.5% | 259,000 |
2021/06/07 | 921 | 925 | 910 | 914 | +4 | +0.4% | 129,400 |
2021/06/04 | 923 | 926 | 909 | 910 | -5 | -0.5% | 212,700 |
2021/06/03 | 891 | 922 | 888 | 915 | +29 | +3.3% | 209,000 |
2021/06/02 | 913 | 923 | 885 | 886 | -27 | -3% | 248,200 |
2021/06/01 | 909 | 918 | 901 | 913 | +4 | +0.4% | 175,800 |
2021/05/31 | 937 | 941 | 907 | 909 | -22 | -2.4% | 177,100 |
2021/05/28 | 940 | 946 | 927 | 931 | +4 | +0.4% | 126,400 |
2021/05/27 | 956 | 960 | 927 | 927 | -29 | -3% | 114,300 |
2021/05/26 | 966 | 984 | 954 | 956 | -19 | -1.9% | 85,100 |
2021/05/25 | 977 | 998 | 971 | 975 | +3 | +0.3% | 153,200 |
2021/05/24 | 970 | 993 | 969 | 972 | -2 | -0.2% | 149,700 |
2021/05/21 | 959 | 981 | 956 | 974 | +25 | +2.6% | 193,300 |
2021/05/20 | 927 | 953 | 925 | 949 | +32 | +3.5% | 145,900 |
2021/05/19 | 910 | 925 | 895 | 917 | -2 | -0.2% | 182,900 |
2021/05/18 | 940 | 943 | 915 | 919 | -15 | -1.6% | 179,400 |
2021/05/17 | 963 | 963 | 919 | 934 | -14 | -1.5% | 148,400 |
2021/05/14 | 980 | 993 | 945 | 948 | -16 | -1.7% | 278,700 |
2021/05/13 | 994 | 998 | 963 | 964 | -50 | -4.9% | 306,000 |
2021/05/12 | 1,046 | 1,062 | 1,004 | 1,014 | -33 | -3.2% | 251,600 |
2021/05/11 | 1,083 | 1,101 | 1,044 | 1,047 | -75 | -6.7% | 187,700 |
2021/05/10 | 1,154 | 1,161 | 1,065 | 1,122 | -62 | -5.2% | 535,300 |
2021/05/07 | 1,180 | 1,201 | 1,155 | 1,184 | +13 | +1.1% | 244,800 |
2021/05/06 | 1,175 | 1,203 | 1,169 | 1,171 | +6 | +0.5% | 182,200 |
2021/04/30 | 1,148 | 1,173 | 1,135 | 1,165 | +17 | +1.5% | 150,400 |
2021/04/28 | 1,137 | 1,148 | 1,124 | 1,148 | +27 | +2.4% | 90,400 |
2021/04/27 | 1,112 | 1,139 | 1,108 | 1,121 | +4 | +0.4% | 106,400 |
2021/04/26 | 1,119 | 1,133 | 1,109 | 1,117 | -2 | -0.2% | 97,100 |
2021/04/23 | 1,106 | 1,144 | 1,106 | 1,119 | -12 | -1.1% | 181,700 |
851~
900
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 | 104,100円 | +15.9% | +14.4% | 3.84% | 8.59倍 | 2.39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 | 261,400円 | +1.7% | +1.1% | 2.68% | 13.27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 | 104,400円 | +13.9% | +214.6% | 0.57% | 54.15倍 | 2.67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 | 201,600円 | +1.5% | -6.4% | 2.98% | 6.28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