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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 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 |
| 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 |
101～
150
件表示中 / 3032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 | 112,600円 | +4.3% | +0.6% | 4.17% | 10.66倍 | 2.41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 |
| アルビス | 290,400円 | +4.0% | +8.0% | 2.41% | 15.18倍 | 0.77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 |
| ＭｒＭａｘＨＤ | 66,700円 | +4.7% | +8.4% | 3.75% | 8.22倍 | 0.62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 |
| バロック | 71,100円 | -1.0% | - | 5.34% | 19.11倍 | 1.64倍 |
|
「ＭＯＵＳＳＹ」など若年女性向け衣料のＳＰＡ。店員の接客に強み。中国・米国ほか海外展開も |
| やまや | 237,000円 | +2.1% | +1.1% | 2.95% | 7.04倍 | 0.73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 |
市場注目の銘柄
チャート関連のコラム
