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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,069 | 1,069 | 1,055 | 1,062 | -4 | -0.4% | 70,900 |
| 2025/01/20 | 1,051 | 1,070 | 1,051 | 1,066 | +17 | +1.6% | 111,000 |
| 2025/01/17 | 1,046 | 1,051 | 1,037 | 1,049 | +5 | +0.5% | 94,700 |
| 2025/01/16 | 1,041 | 1,046 | 1,034 | 1,044 | +4 | +0.4% | 89,800 |
| 2025/01/15 | 1,036 | 1,053 | 1,035 | 1,040 | -13 | -1.2% | 129,500 |
| 2025/01/14 | 1,052 | 1,062 | 1,043 | 1,053 | +11 | +1.1% | 201,500 |
| 2025/01/10 | 1,025 | 1,045 | 1,025 | 1,042 | +10 | +1% | 101,800 |
| 2025/01/09 | 1,047 | 1,049 | 1,027 | 1,032 | -18 | -1.7% | 165,100 |
| 2025/01/08 | 1,050 | 1,062 | 1,047 | 1,050 | -9 | -0.8% | 155,100 |
| 2025/01/07 | 1,067 | 1,074 | 1,055 | 1,059 | +3 | +0.3% | 116,900 |
| 2025/01/06 | 1,066 | 1,070 | 1,056 | 1,056 | -5 | -0.5% | 165,200 |
| 2024/12/30 | 1,069 | 1,069 | 1,058 | 1,061 | -5 | -0.5% | 129,700 |
| 2024/12/27 | 1,063 | 1,075 | 1,059 | 1,066 | +10 | +0.9% | 167,900 |
| 2024/12/26 | 1,050 | 1,056 | 1,045 | 1,056 | +5 | +0.5% | 157,100 |
| 2024/12/25 | 1,048 | 1,054 | 1,037 | 1,051 | +10 | +1% | 171,200 |
| 2024/12/24 | 1,027 | 1,047 | 1,020 | 1,041 | +12 | +1.2% | 167,400 |
| 2024/12/23 | 1,022 | 1,031 | 1,018 | 1,029 | +15 | +1.5% | 135,700 |
| 2024/12/20 | 1,005 | 1,022 | 1,002 | 1,014 | +20 | +2% | 159,600 |
| 2024/12/19 | 976 | 998 | 976 | 994 | +1 | +0.1% | 195,100 |
| 2024/12/18 | 984 | 993 | 978 | 993 | +10 | +1% | 133,300 |
| 2024/12/17 | 977 | 996 | 966 | 983 | -18 | -1.8% | 252,900 |
| 2024/12/16 | 1,005 | 1,005 | 999 | 1,001 | -4 | -0.4% | 121,200 |
| 2024/12/13 | 1,003 | 1,007 | 998 | 1,005 | +9 | +0.9% | 120,500 |
| 2024/12/12 | 1,007 | 1,013 | 996 | 996 | -8 | -0.8% | 134,700 |
| 2024/12/11 | 997 | 1,012 | 997 | 1,004 | +8 | +0.8% | 93,600 |
| 2024/12/10 | 1,008 | 1,025 | 996 | 996 | +3 | +0.3% | 186,700 |
| 2024/12/09 | 1,018 | 1,025 | 992 | 993 | +4 | +0.4% | 243,900 |
| 2024/12/06 | 996 | 998 | 973 | 989 | -7 | -0.7% | 203,600 |
| 2024/12/05 | 992 | 1,000 | 987 | 996 | +9 | +0.9% | 101,900 |
| 2024/12/04 | 998 | 1,001 | 983 | 987 | -11 | -1.1% | 165,200 |
| 2024/12/03 | 1,007 | 1,010 | 998 | 998 | -10 | -1% | 112,400 |
| 2024/12/02 | 1,007 | 1,013 | 997 | 1,008 | +8 | +0.8% | 243,700 |
| 2024/11/29 | 1,005 | 1,014 | 995 | 1,000 | -12 | -1.2% | 189,400 |
| 2024/11/28 | 995 | 1,014 | 995 | 1,012 | +8 | +0.8% | 96,900 |
| 2024/11/27 | 1,018 | 1,018 | 996 | 1,004 | -14 | -1.4% | 109,400 |
| 2024/11/26 | 1,022 | 1,024 | 1,008 | 1,018 | +2 | +0.2% | 92,400 |
| 2024/11/25 | 1,021 | 1,031 | 1,016 | 1,016 | +3 | +0.3% | 89,300 |
| 2024/11/22 | 1,000 | 1,013 | 1,000 | 1,013 | +12 | +1.2% | 74,000 |
| 2024/11/21 | 1,004 | 1,008 | 995 | 1,001 | ±0 | ±0% | 72,700 |
| 2024/11/20 | 1,006 | 1,012 | 996 | 1,001 | -5 | -0.5% | 81,400 |
| 2024/11/19 | 1,004 | 1,015 | 999 | 1,006 | +2 | +0.2% | 110,400 |
| 2024/11/18 | 1,005 | 1,012 | 997 | 1,004 | +2 | +0.2% | 143,800 |
| 2024/11/15 | 985 | 1,003 | 984 | 1,002 | +18 | +1.8% | 150,700 |
| 2024/11/14 | 994 | 997 | 980 | 984 | -6 | -0.6% | 138,500 |
| 2024/11/13 | 997 | 999 | 983 | 990 | +3 | +0.3% | 147,700 |
| 2024/11/12 | 976 | 1,008 | 974 | 987 | +18 | +1.9% | 297,400 |
| 2024/11/11 | 990 | 992 | 969 | 969 | -73 | -7% | 713,100 |
| 2024/11/08 | 1,068 | 1,082 | 1,042 | 1,042 | -22 | -2.1% | 276,000 |
| 2024/11/07 | 1,077 | 1,090 | 1,057 | 1,064 | -5 | -0.5% | 229,700 |
| 2024/11/06 | 1,059 | 1,072 | 1,055 | 1,069 | +13 | +1.2% | 200,700 |
51～
100
件表示中 / 3001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 | 109,100円 | +15.9% | +14.4% | 3.67% | 9.01倍 | 2.50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 |
| ヨシックスＨＤ | 256,600円 | +6.2% | +3.1% | 1.09% | 15.42倍 | 2.43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 |
| ＭｒＭａｘＨＤ | 64,500円 | +5.4% | +27.2% | 3.57% | 8.69倍 | 0.61倍 |
|
九州地盤の家電、日用品、食品等総合ディスカウントストア。関東にも進出。配当性向３０％目安 |
| アルビス | 267,900円 | +1.7% | +1.1% | 2.61% | 13.58倍 | 0.73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 |
| エコス | 211,300円 | +1.5% | -6.4% | 2.84% | 6.58倍 | 0.95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
