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 |
|---|---|---|---|---|---|---|---|
| 2018/06/27 | 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 |
| 2018/06/07 | 1,494 | 1,506 | 1,463 | 1,486 | -18 | -1.2% | 203,400 |
| 2018/06/06 | 1,495 | 1,516 | 1,490 | 1,504 | +15 | +1% | 140,900 |
| 2018/06/05 | 1,455 | 1,495 | 1,455 | 1,489 | +37 | +2.5% | 130,500 |
| 2018/06/04 | 1,465 | 1,475 | 1,452 | 1,452 | -11 | -0.8% | 67,600 |
| 2018/06/01 | 1,451 | 1,475 | 1,417 | 1,463 | +12 | +0.8% | 145,100 |
| 2018/05/31 | 1,485 | 1,510 | 1,447 | 1,451 | -50 | -3.3% | 221,800 |
| 2018/05/30 | 1,457 | 1,538 | 1,428 | 1,501 | +24 | +1.6% | 285,600 |
| 2018/05/29 | 1,520 | 1,522 | 1,458 | 1,477 | -65 | -4.2% | 261,700 |
| 2018/05/28 | 1,538 | 1,550 | 1,463 | 1,542 | -26 | -1.7% | 295,800 |
| 2018/05/25 | 1,558 | 1,580 | 1,515 | 1,568 | +4 | +0.3% | 250,500 |
| 2018/05/24 | 1,495 | 1,572 | 1,495 | 1,564 | +91 | +6.2% | 353,300 |
| 2018/05/23 | 1,523 | 1,583 | 1,464 | 1,473 | +19 | +1.3% | 590,900 |
| 2018/05/22 | 1,482 | 1,504 | 1,444 | 1,454 | -30 | -2% | 146,900 |
| 2018/05/21 | 1,480 | 1,496 | 1,464 | 1,484 | -8 | -0.5% | 83,400 |
| 2018/05/18 | 1,474 | 1,498 | 1,450 | 1,492 | +32 | +2.2% | 93,800 |
| 2018/05/17 | 1,446 | 1,487 | 1,446 | 1,460 | +18 | +1.2% | 163,600 |
| 2018/05/16 | 1,471 | 1,477 | 1,436 | 1,442 | -42 | -2.8% | 230,700 |
| 2018/05/15 | 1,495 | 1,497 | 1,464 | 1,484 | -27 | -1.8% | 327,600 |
| 2018/05/14 | 1,514 | 1,535 | 1,496 | 1,511 | +7 | +0.5% | 211,900 |
| 2018/05/11 | 1,462 | 1,507 | 1,446 | 1,504 | +31 | +2.1% | 355,400 |
| 2018/05/10 | 1,410 | 1,488 | 1,410 | 1,473 | +69 | +4.9% | 570,400 |
| 2018/05/09 | 1,305 | 1,412 | 1,261 | 1,404 | +105 | +8.1% | 675,400 |
| 2018/05/08 | 1,277 | 1,300 | 1,237 | 1,299 | +22 | +1.7% | 216,400 |
| 2018/05/07 | 1,245 | 1,277 | 1,221 | 1,277 | +34 | +2.7% | 123,100 |
| 2018/05/02 | 1,245 | 1,269 | 1,236 | 1,243 | +8 | +0.6% | 114,400 |
| 2018/05/01 | 1,224 | 1,241 | 1,210 | 1,235 | +1 | +0.1% | 77,000 |
| 2018/04/27 | 1,241 | 1,263 | 1,230 | 1,234 | +4 | +0.3% | 102,800 |
| 2018/04/26 | 1,236 | 1,239 | 1,199 | 1,230 | -4 | -0.3% | 150,100 |
| 2018/04/25 | 1,193 | 1,243 | 1,183 | 1,234 | +30 | +2.5% | 172,700 |
| 2018/04/24 | 1,207 | 1,212 | 1,185 | 1,204 | +5 | +0.4% | 70,900 |
| 2018/04/23 | 1,226 | 1,226 | 1,194 | 1,199 | -18 | -1.5% | 66,800 |
| 2018/04/20 | 1,181 | 1,222 | 1,180 | 1,217 | +29 | +2.4% | 137,900 |
| 2018/04/19 | 1,190 | 1,198 | 1,165 | 1,188 | +8 | +0.7% | 110,500 |
| 2018/04/18 | 1,164 | 1,185 | 1,158 | 1,180 | +16 | +1.4% | 80,500 |
| 2018/04/17 | 1,185 | 1,192 | 1,133 | 1,164 | -29 | -2.4% | 141,900 |
| 2018/04/16 | 1,212 | 1,230 | 1,182 | 1,193 | -36 | -2.9% | 109,100 |
1551～
1600
件表示中 / 2900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% | 8.58倍 | 2.74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 |
| ＤＤグループ | 136,000円 | +4.6% | +17.9% | 0.00% | 10.10倍 | 2.43倍 |
|
居酒屋など複数業態の飲食店運営。ビリヤード・ダーツバー、ホテル、不動産など事業幅広い |
| アルビス | 268,900円 | +1.7% | +1.1% | 2.60% | 13.65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 |
| チムニー | 123,900円 | +2.2% | -10.1% | 0.81% | 28.46倍 | 4.73倍 |
|
居酒屋「はなの舞」を展開。若者向け「魚星」、焼き肉「牛星」育成。施設内食堂運営も。やまや傘下 |
| エコス | 203,900円 | +1.5% | -6.4% | 2.94% | 6.35倍 | 0.92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
