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 |
|---|---|---|---|---|---|---|---|
| 2018/01/31 | 1,407 | 1,459 | 1,402 | 1,427 | -4 | -0.3% | 380,200 |
| 2018/01/30 | 1,531 | 1,531 | 1,418 | 1,431 | -100 | -6.5% | 683,500 |
| 2018/01/29 | 1,550 | 1,578 | 1,506 | 1,531 | +20 | +1.3% | 340,600 |
| 2018/01/26 | 1,500 | 1,556 | 1,500 | 1,511 | +22 | +1.5% | 320,600 |
| 2018/01/25 | 1,508 | 1,512 | 1,473 | 1,489 | -16 | -1.1% | 222,700 |
| 2018/01/24 | 1,500 | 1,520 | 1,479 | 1,505 | +9 | +0.6% | 197,600 |
| 2018/01/23 | 1,500 | 1,505 | 1,477 | 1,496 | +14 | +0.9% | 149,900 |
| 2018/01/22 | 1,477 | 1,485 | 1,453 | 1,482 | +3 | +0.2% | 138,500 |
| 2018/01/19 | 1,475 | 1,503 | 1,472 | 1,479 | +9 | +0.6% | 131,000 |
| 2018/01/18 | 1,515 | 1,515 | 1,465 | 1,470 | -48 | -3.2% | 210,500 |
| 2018/01/17 | 1,506 | 1,536 | 1,485 | 1,518 | -2 | -0.1% | 204,200 |
| 2018/01/16 | 1,503 | 1,526 | 1,480 | 1,520 | +19 | +1.3% | 154,400 |
| 2018/01/15 | 1,480 | 1,515 | 1,467 | 1,501 | +18 | +1.2% | 172,000 |
| 2018/01/12 | 1,485 | 1,494 | 1,464 | 1,483 | +1 | +0.1% | 153,900 |
| 2018/01/11 | 1,504 | 1,549 | 1,475 | 1,482 | -2 | -0.1% | 286,600 |
| 2018/01/10 | 1,516 | 1,518 | 1,462 | 1,484 | -3 | -0.2% | 332,500 |
| 2018/01/09 | 1,512 | 1,514 | 1,452 | 1,487 | -24 | -1.6% | 283,600 |
| 2018/01/05 | 1,525 | 1,544 | 1,504 | 1,511 | -16 | -1% | 145,800 |
| 2018/01/04 | 1,536 | 1,543 | 1,501 | 1,527 | -1 | -0.1% | 210,000 |
| 2017/12/29 | 1,552 | 1,554 | 1,518 | 1,528 | -32 | -2.1% | 170,100 |
| 2017/12/28 | 1,551 | 1,591 | 1,548 | 1,560 | +28 | +1.8% | 221,600 |
| 2017/12/27 | 1,503 | 1,557 | 1,428 | 1,532 | -10.5 | -0.7% | 161,900 |
| 2017/12/26 | 1,550 | 1,557.5 | 1,525 | 1,542.5 | -30 | -1.9% | 136,200 |
| 2017/12/25 | 1,590 | 1,590 | 1,545 | 1,572.5 | -17.5 | -1.1% | 164,400 |
| 2017/12/22 | 1,505 | 1,600 | 1,505 | 1,590 | +75 | +5% | 310,400 |
| 2017/12/21 | 1,525 | 1,540 | 1,500 | 1,515 | -35 | -2.3% | 330,600 |
| 2017/12/20 | 1,550 | 1,570 | 1,515 | 1,550 | -2.5 | -0.2% | 221,200 |
| 2017/12/19 | 1,565 | 1,572.5 | 1,532.5 | 1,552.5 | -10 | -0.6% | 203,000 |
| 2017/12/18 | 1,600 | 1,605 | 1,555 | 1,562.5 | -25 | -1.6% | 215,000 |
| 2017/12/15 | 1,610 | 1,610 | 1,555 | 1,587.5 | -15 | -0.9% | 180,200 |
| 2017/12/14 | 1,575 | 1,640 | 1,560 | 1,602.5 | +22.5 | +1.4% | 511,200 |
| 2017/12/13 | 1,575 | 1,615 | 1,527.5 | 1,580 | -7.5 | -0.5% | 332,400 |
| 2017/12/12 | 1,587.5 | 1,625 | 1,572.5 | 1,587.5 | -10 | -0.6% | 188,200 |
| 2017/12/11 | 1,697.5 | 1,700 | 1,575 | 1,597.5 | -77.5 | -4.6% | 562,400 |
| 2017/12/08 | 1,637.5 | 1,680 | 1,625 | 1,675 | +40 | +2.4% | 286,200 |
| 2017/12/07 | 1,630 | 1,692.5 | 1,590 | 1,635 | +22.5 | +1.4% | 437,400 |
| 2017/12/06 | 1,605 | 1,657.5 | 1,592.5 | 1,612.5 | +20 | +1.3% | 346,200 |
| 2017/12/05 | 1,600 | 1,625 | 1,560 | 1,592.5 | -17.5 | -1.1% | 319,400 |
| 2017/12/04 | 1,602.5 | 1,637.5 | 1,582.5 | 1,610 | +35 | +2.2% | 250,200 |
| 2017/12/01 | 1,575 | 1,605 | 1,555 | 1,575 | -32.5 | -2% | 229,000 |
| 2017/11/30 | 1,587.5 | 1,612.5 | 1,540 | 1,607.5 | +5 | +0.3% | 311,800 |
| 2017/11/29 | 1,580 | 1,630 | 1,575 | 1,602.5 | +57.5 | +3.7% | 398,200 |
| 2017/11/28 | 1,575 | 1,582.5 | 1,515 | 1,545 | -10 | -0.6% | 212,000 |
| 2017/11/27 | 1,575 | 1,597.5 | 1,542.5 | 1,555 | +25 | +1.6% | 315,400 |
| 2017/11/24 | 1,480 | 1,545 | 1,479 | 1,530 | +30 | +2% | 277,200 |
| 2017/11/22 | 1,471.5 | 1,520 | 1,444.5 | 1,500 | +25 | +1.7% | 255,600 |
| 2017/11/21 | 1,476 | 1,484 | 1,459.5 | 1,475 | +1.5 | +0.1% | 316,800 |
| 2017/11/20 | 1,475.5 | 1,482 | 1,435.5 | 1,473.5 | +11 | +0.8% | 354,400 |
| 2017/11/17 | 1,415 | 1,475.5 | 1,408.5 | 1,462.5 | +61 | +4.4% | 468,800 |
| 2017/11/16 | 1,350 | 1,410.5 | 1,350 | 1,401.5 | +44 | +3.2% | 246,600 |
1651～
1700
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
