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 |
|---|---|---|---|---|---|---|---|
| 2018/12/25 | 701 | 730 | 694 | 722 | -16 | -2.2% | 450,400 |
| 2018/12/21 | 743 | 763 | 721 | 738 | -18 | -2.4% | 448,100 |
| 2018/12/20 | 791 | 796 | 750 | 756 | -62 | -7.6% | 464,600 |
| 2018/12/19 | 807 | 847 | 807 | 818 | +22 | +2.8% | 259,600 |
| 2018/12/18 | 808 | 819 | 791 | 796 | -27 | -3.3% | 447,500 |
| 2018/12/17 | 867 | 872 | 818 | 823 | -59 | -6.7% | 361,900 |
| 2018/12/14 | 858 | 906 | 845 | 882 | +19 | +2.2% | 735,900 |
| 2018/12/13 | 901 | 909 | 849 | 863 | -41 | -4.5% | 858,800 |
| 2018/12/12 | 942 | 942 | 901 | 904 | -34 | -3.6% | 354,300 |
| 2018/12/11 | 999 | 999 | 919 | 938 | -73 | -7.2% | 363,400 |
| 2018/12/10 | 1,060 | 1,082 | 1,005 | 1,011 | -62 | -5.8% | 183,500 |
| 2018/12/07 | 1,076 | 1,091 | 1,060 | 1,073 | -9 | -0.8% | 114,800 |
| 2018/12/06 | 1,051 | 1,087 | 1,047 | 1,082 | +25 | +2.4% | 192,700 |
| 2018/12/05 | 1,056 | 1,084 | 1,053 | 1,057 | -29 | -2.7% | 129,200 |
| 2018/12/04 | 1,050 | 1,099 | 1,050 | 1,086 | +41 | +3.9% | 306,900 |
| 2018/12/03 | 1,086 | 1,088 | 1,038 | 1,045 | -50 | -4.6% | 283,300 |
| 2018/11/30 | 1,084 | 1,097 | 1,069 | 1,095 | +40 | +3.8% | 232,800 |
| 2018/11/29 | 1,060 | 1,060 | 1,023 | 1,055 | +12 | +1.2% | 229,500 |
| 2018/11/28 | 1,005 | 1,046 | 1,005 | 1,043 | +22 | +2.2% | 83,000 |
| 2018/11/27 | 1,035 | 1,056 | 1,016 | 1,021 | -13 | -1.3% | 141,200 |
| 2018/11/26 | 1,001 | 1,043 | 985 | 1,034 | +33 | +3.3% | 182,400 |
| 2018/11/22 | 1,001 | 1,005 | 970 | 1,001 | +7 | +0.7% | 179,600 |
| 2018/11/21 | 999 | 1,004 | 976 | 994 | -20 | -2% | 216,300 |
| 2018/11/20 | 1,057 | 1,072 | 1,011 | 1,014 | -56 | -5.2% | 237,300 |
| 2018/11/19 | 1,033 | 1,077 | 1,020 | 1,070 | +32 | +3.1% | 238,700 |
| 2018/11/16 | 1,079 | 1,079 | 1,028 | 1,038 | -53 | -4.9% | 305,500 |
| 2018/11/15 | 1,080 | 1,100 | 1,063 | 1,091 | +7 | +0.6% | 112,800 |
| 2018/11/14 | 1,080 | 1,093 | 1,048 | 1,084 | +8 | +0.7% | 318,700 |
| 2018/11/13 | 1,092 | 1,105 | 1,065 | 1,076 | -44 | -3.9% | 416,200 |
| 2018/11/12 | 1,177 | 1,191 | 1,111 | 1,120 | -74 | -6.2% | 378,800 |
| 2018/11/09 | 1,200 | 1,253 | 1,183 | 1,194 | -16 | -1.3% | 321,600 |
| 2018/11/08 | 1,188 | 1,232 | 1,181 | 1,210 | +44 | +3.8% | 501,200 |
| 2018/11/07 | 1,190 | 1,250 | 1,164 | 1,166 | -200 | -14.6% | 805,500 |
| 2018/11/06 | 1,355 | 1,372 | 1,334 | 1,366 | +18 | +1.3% | 138,500 |
| 2018/11/05 | 1,347 | 1,368 | 1,308 | 1,348 | -5 | -0.4% | 194,700 |
| 2018/11/02 | 1,395 | 1,396 | 1,320 | 1,353 | -41 | -2.9% | 318,900 |
| 2018/11/01 | 1,403 | 1,431 | 1,383 | 1,394 | -11 | -0.8% | 81,300 |
| 2018/10/31 | 1,352 | 1,428 | 1,345 | 1,405 | +79 | +6% | 261,900 |
| 2018/10/30 | 1,286 | 1,340 | 1,282 | 1,326 | +26 | +2% | 255,600 |
| 2018/10/29 | 1,353 | 1,384 | 1,298 | 1,300 | -53 | -3.9% | 196,000 |
| 2018/10/26 | 1,370 | 1,404 | 1,341 | 1,353 | +13 | +1% | 318,300 |
| 2018/10/25 | 1,334 | 1,365 | 1,315 | 1,340 | -10 | -0.7% | 224,100 |
| 2018/10/24 | 1,300 | 1,357 | 1,300 | 1,350 | +47 | +3.6% | 157,000 |
| 2018/10/23 | 1,333 | 1,348 | 1,300 | 1,303 | -36 | -2.7% | 90,800 |
| 2018/10/22 | 1,324 | 1,346 | 1,308 | 1,339 | +1 | +0.1% | 83,100 |
| 2018/10/19 | 1,315 | 1,345 | 1,300 | 1,338 | +16 | +1.2% | 68,300 |
| 2018/10/18 | 1,315 | 1,347 | 1,297 | 1,322 | +9 | +0.7% | 166,100 |
| 2018/10/17 | 1,321 | 1,336 | 1,304 | 1,313 | +5 | +0.4% | 152,900 |
| 2018/10/16 | 1,323 | 1,350 | 1,293 | 1,308 | -12 | -0.9% | 170,800 |
| 2018/10/15 | 1,365 | 1,380 | 1,320 | 1,320 | -45 | -3.3% | 140,400 |
1601～
1650
件表示中 / 3073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 | 122,400円 | +4.3% | +0.6% | 3.84% | 11.42倍 | 2.59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 |
| エコス | 244,000円 | +2.1% | -4.5% | 2.87% | 6.85倍 | 1.02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 |
| アルビス | 297,700円 | +4.0% | +8.0% | 2.35% | 15.47倍 | 0.78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 |
| ヨシックスＨＤ | 257,700円 | +5.6% | +3.9% | 1.09% | 14.48倍 | 2.30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 |
| やまや | 243,200円 | +2.1% | +1.1% | 2.88% | 7.23倍 | 0.75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
