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 |
|---|---|---|---|---|---|---|---|
| 2018/08/17 | 1,482 | 1,528 | 1,451 | 1,497 | +45 | +3.1% | 227,800 |
| 2018/08/16 | 1,440 | 1,465 | 1,410 | 1,452 | -4 | -0.3% | 274,400 |
| 2018/08/15 | 1,485 | 1,485 | 1,432 | 1,456 | -44 | -2.9% | 176,500 |
| 2018/08/14 | 1,450 | 1,504 | 1,450 | 1,500 | +52 | +3.6% | 168,500 |
| 2018/08/13 | 1,476 | 1,486 | 1,424 | 1,448 | -51 | -3.4% | 166,300 |
| 2018/08/10 | 1,475 | 1,525 | 1,465 | 1,499 | +56 | +3.9% | 368,700 |
| 2018/08/09 | 1,445 | 1,458 | 1,368 | 1,443 | -8 | -0.6% | 352,200 |
| 2018/08/08 | 1,400 | 1,481 | 1,400 | 1,451 | +35 | +2.5% | 519,100 |
| 2018/08/07 | 1,461 | 1,509 | 1,392 | 1,416 | -345 | -19.6% | 1,131,400 |
| 2018/08/06 | 1,765 | 1,799 | 1,742 | 1,761 | +3 | +0.2% | 213,900 |
| 2018/08/03 | 1,782 | 1,788 | 1,754 | 1,758 | -12 | -0.7% | 111,600 |
| 2018/08/02 | 1,799 | 1,818 | 1,769 | 1,770 | -23 | -1.3% | 122,500 |
| 2018/08/01 | 1,860 | 1,860 | 1,784 | 1,793 | -41 | -2.2% | 117,600 |
| 2018/07/31 | 1,830 | 1,868 | 1,821 | 1,834 | -5 | -0.3% | 118,600 |
| 2018/07/30 | 1,890 | 1,891 | 1,838 | 1,839 | -51 | -2.7% | 188,900 |
| 2018/07/27 | 1,902 | 1,908 | 1,854 | 1,890 | -9 | -0.5% | 143,200 |
| 2018/07/26 | 1,842 | 1,900 | 1,841 | 1,899 | +59 | +3.2% | 197,500 |
| 2018/07/25 | 1,816 | 1,843 | 1,789 | 1,840 | -1 | -0.1% | 171,100 |
| 2018/07/24 | 1,853 | 1,867 | 1,816 | 1,841 | +14 | +0.8% | 222,300 |
| 2018/07/23 | 1,772 | 1,829 | 1,772 | 1,827 | +61 | +3.5% | 240,600 |
| 2018/07/20 | 1,729 | 1,776 | 1,720 | 1,766 | +64 | +3.8% | 240,600 |
| 2018/07/19 | 1,745 | 1,751 | 1,697 | 1,702 | -29 | -1.7% | 158,900 |
| 2018/07/18 | 1,725 | 1,733 | 1,697 | 1,731 | +31 | +1.8% | 122,600 |
| 2018/07/17 | 1,745 | 1,750 | 1,673 | 1,700 | -49 | -2.8% | 214,000 |
| 2018/07/13 | 1,750 | 1,761 | 1,727 | 1,749 | +10 | +0.6% | 155,500 |
| 2018/07/12 | 1,767 | 1,775 | 1,713 | 1,739 | -55 | -3.1% | 199,600 |
| 2018/07/11 | 1,780 | 1,800 | 1,723 | 1,794 | +24 | +1.4% | 193,700 |
| 2018/07/10 | 1,800 | 1,818 | 1,736 | 1,770 | +5 | +0.3% | 248,000 |
| 2018/07/09 | 1,674 | 1,768 | 1,668 | 1,765 | +131 | +8% | 320,500 |
| 2018/07/06 | 1,603 | 1,641 | 1,588 | 1,634 | +43 | +2.7% | 142,000 |
| 2018/07/05 | 1,600 | 1,608 | 1,551 | 1,591 | -2 | -0.1% | 155,300 |
| 2018/07/04 | 1,619 | 1,620 | 1,574 | 1,593 | -45 | -2.7% | 191,300 |
| 2018/07/03 | 1,679 | 1,716 | 1,621 | 1,638 | -36 | -2.2% | 200,000 |
| 2018/07/02 | 1,718 | 1,720 | 1,674 | 1,674 | -22 | -1.3% | 233,300 |
| 2018/06/29 | 1,665 | 1,727 | 1,651 | 1,696 | +59 | +3.6% | 288,400 |
| 2018/06/28 | 1,660 | 1,660 | 1,609 | 1,637 | -23 | -1.4% | 120,300 |
| 2018/06/27 | 1,620 | 1,677 | 1,620 | 1,660 | +40 | +2.5% | 156,500 |
| 2018/06/26 | 1,599 | 1,638 | 1,584 | 1,620 | ±0 | ±0% | 110,700 |
| 2018/06/25 | 1,640 | 1,643 | 1,610 | 1,620 | -16 | -1% | 132,100 |
| 2018/06/22 | 1,612 | 1,662 | 1,607 | 1,636 | +32 | +2% | 251,300 |
| 2018/06/21 | 1,645 | 1,663 | 1,598 | 1,604 | -35 | -2.1% | 194,400 |
| 2018/06/20 | 1,585 | 1,651 | 1,572 | 1,639 | +69 | +4.4% | 441,700 |
| 2018/06/19 | 1,529 | 1,617 | 1,515 | 1,570 | +41 | +2.7% | 332,700 |
| 2018/06/18 | 1,600 | 1,601 | 1,507 | 1,529 | -60 | -3.8% | 249,500 |
| 2018/06/15 | 1,562 | 1,617 | 1,561 | 1,589 | +42 | +2.7% | 254,000 |
| 2018/06/14 | 1,511 | 1,590 | 1,495 | 1,547 | +21 | +1.4% | 249,300 |
| 2018/06/13 | 1,595 | 1,595 | 1,493 | 1,526 | -82 | -5.1% | 374,000 |
| 2018/06/12 | 1,530 | 1,619 | 1,530 | 1,608 | +78 | +5.1% | 487,000 |
| 2018/06/11 | 1,523 | 1,553 | 1,506 | 1,530 | +17 | +1.1% | 200,300 |
| 2018/06/08 | 1,484 | 1,525 | 1,460 | 1,513 | +27 | +1.8% | 204,600 |
1551～
1600
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 | 104,500円 | +15.9% | +14.4% | 3.83% | 8.62倍 | 2.40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 | 182,500円 | +8.8% | +9.7% | 4.16% | 11.96倍 | 1.50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 | 260,400円 | +1.7% | +1.1% | 2.69% | 13.22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 | 104,000円 | +13.9% | +214.6% | 0.58% | 53.94倍 | 2.66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 | 202,000円 | +1.5% | -6.4% | 2.97% | 6.29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
