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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,055 | 1,062 | 1,047 | 1,056 | +15 | +1.4% | 128,300 |
| 2024/11/01 | 1,060 | 1,071 | 1,041 | 1,041 | -23 | -2.2% | 170,400 |
| 2024/10/31 | 1,066 | 1,075 | 1,060 | 1,064 | +4 | +0.4% | 100,200 |
| 2024/10/30 | 1,062 | 1,069 | 1,052 | 1,060 | -2 | -0.2% | 195,300 |
| 2024/10/29 | 1,058 | 1,064 | 1,049 | 1,062 | +6 | +0.6% | 58,500 |
| 2024/10/28 | 1,040 | 1,060 | 1,038 | 1,056 | +21 | +2% | 99,700 |
| 2024/10/25 | 1,057 | 1,057 | 1,027 | 1,035 | -22 | -2.1% | 117,100 |
| 2024/10/24 | 1,051 | 1,058 | 1,040 | 1,057 | -2 | -0.2% | 83,500 |
| 2024/10/23 | 1,063 | 1,068 | 1,056 | 1,059 | -4 | -0.4% | 95,500 |
| 2024/10/22 | 1,082 | 1,087 | 1,058 | 1,063 | -19 | -1.8% | 165,200 |
| 2024/10/21 | 1,088 | 1,094 | 1,077 | 1,082 | -9 | -0.8% | 146,400 |
| 2024/10/18 | 1,101 | 1,111 | 1,089 | 1,091 | -4 | -0.4% | 186,600 |
| 2024/10/17 | 1,106 | 1,108 | 1,090 | 1,095 | -8 | -0.7% | 217,800 |
| 2024/10/16 | 1,110 | 1,124 | 1,097 | 1,103 | -21 | -1.9% | 195,500 |
| 2024/10/15 | 1,108 | 1,128 | 1,101 | 1,124 | +17 | +1.5% | 252,200 |
| 2024/10/11 | 1,103 | 1,118 | 1,099 | 1,107 | -2 | -0.2% | 196,400 |
| 2024/10/10 | 1,100 | 1,121 | 1,099 | 1,109 | +9 | +0.8% | 273,900 |
| 2024/10/09 | 1,100 | 1,122 | 1,095 | 1,100 | +2 | +0.2% | 463,300 |
| 2024/10/08 | 1,153 | 1,160 | 1,094 | 1,098 | -145 | -11.7% | 1,031,400 |
| 2024/10/07 | 1,244 | 1,249 | 1,227 | 1,243 | +29 | +2.4% | 149,900 |
| 2024/10/04 | 1,205 | 1,230 | 1,195 | 1,214 | +2 | +0.2% | 143,100 |
| 2024/10/03 | 1,213 | 1,222 | 1,207 | 1,212 | +10 | +0.8% | 240,600 |
| 2024/10/02 | 1,239 | 1,239 | 1,201 | 1,202 | -40 | -3.2% | 245,300 |
| 2024/10/01 | 1,245 | 1,249 | 1,227 | 1,242 | -7 | -0.6% | 165,000 |
| 2024/09/30 | 1,224 | 1,250 | 1,219 | 1,249 | -19 | -1.5% | 207,800 |
| 2024/09/27 | 1,255 | 1,275 | 1,248 | 1,268 | +18 | +1.4% | 186,800 |
| 2024/09/26 | 1,220 | 1,254 | 1,208 | 1,250 | +56 | +4.7% | 265,700 |
| 2024/09/25 | 1,206 | 1,211 | 1,187 | 1,194 | -23 | -1.9% | 279,400 |
| 2024/09/24 | 1,247 | 1,247 | 1,216 | 1,217 | -17 | -1.4% | 232,800 |
| 2024/09/20 | 1,207 | 1,236 | 1,206 | 1,234 | +36 | +3% | 220,400 |
| 2024/09/19 | 1,175 | 1,201 | 1,169 | 1,198 | +38 | +3.3% | 278,300 |
| 2024/09/18 | 1,183 | 1,200 | 1,144 | 1,160 | -18 | -1.5% | 288,000 |
| 2024/09/17 | 1,170 | 1,182 | 1,157 | 1,178 | +28 | +2.4% | 196,900 |
| 2024/09/13 | 1,146 | 1,155 | 1,126 | 1,150 | +3 | +0.3% | 278,200 |
| 2024/09/12 | 1,179 | 1,191 | 1,143 | 1,147 | -26 | -2.2% | 268,600 |
| 2024/09/11 | 1,172 | 1,197 | 1,153 | 1,173 | +4 | +0.3% | 335,200 |
| 2024/09/10 | 1,175 | 1,180 | 1,156 | 1,169 | -6 | -0.5% | 363,000 |
| 2024/09/09 | 1,200 | 1,219 | 1,150 | 1,175 | -145 | -11% | 1,084,200 |
| 2024/09/06 | 1,329 | 1,343 | 1,307 | 1,320 | +7 | +0.5% | 207,600 |
| 2024/09/05 | 1,285 | 1,337 | 1,283 | 1,313 | +38 | +3% | 348,900 |
| 2024/09/04 | 1,249 | 1,284 | 1,227 | 1,275 | -26 | -2% | 444,700 |
| 2024/09/03 | 1,345 | 1,345 | 1,292 | 1,301 | -57 | -4.2% | 452,900 |
| 2024/09/02 | 1,422 | 1,422 | 1,353 | 1,358 | -64 | -4.5% | 247,600 |
| 2024/08/30 | 1,444 | 1,458 | 1,412 | 1,422 | -18 | -1.3% | 174,500 |
| 2024/08/29 | 1,431 | 1,444 | 1,421 | 1,440 | +6 | +0.4% | 83,900 |
| 2024/08/28 | 1,402 | 1,443 | 1,391 | 1,434 | +19 | +1.3% | 120,600 |
| 2024/08/27 | 1,363 | 1,431 | 1,362 | 1,415 | +66 | +4.9% | 200,100 |
| 2024/08/26 | 1,339 | 1,357 | 1,321 | 1,349 | +23 | +1.7% | 91,600 |
| 2024/08/23 | 1,347 | 1,347 | 1,299 | 1,326 | -51 | -3.7% | 222,300 |
| 2024/08/22 | 1,335 | 1,377 | 1,326 | 1,377 | +42 | +3.1% | 104,800 |
101～
150
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
