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 |
|---|---|---|---|---|---|---|---|
| 2018/01/12 | 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 |
| 2017/11/15 | 1,382.5 | 1,404 | 1,329.5 | 1,357.5 | -28 | -2% | 280,000 |
| 2017/11/14 | 1,368.5 | 1,387.5 | 1,342.5 | 1,385.5 | +27.5 | +2% | 298,000 |
| 2017/11/13 | 1,400 | 1,404 | 1,336.5 | 1,358 | -37 | -2.7% | 338,800 |
| 2017/11/10 | 1,418 | 1,423.5 | 1,376 | 1,395 | -35.5 | -2.5% | 339,600 |
| 2017/11/09 | 1,475 | 1,483 | 1,404 | 1,430.5 | -74.5 | -5% | 869,800 |
| 2017/11/08 | 1,375 | 1,540 | 1,354 | 1,505 | +216.5 | +16.8% | 2,726,200 |
| 2017/11/07 | 1,355 | 1,376 | 1,263 | 1,288.5 | -8 | -0.6% | 1,299,400 |
| 2017/11/06 | 1,317.5 | 1,335 | 1,278.5 | 1,296.5 | -18 | -1.4% | 255,200 |
| 2017/11/02 | 1,307.5 | 1,326.5 | 1,293.5 | 1,314.5 | +7 | +0.5% | 231,600 |
| 2017/11/01 | 1,290 | 1,320 | 1,290 | 1,307.5 | +17.5 | +1.4% | 242,800 |
| 2017/10/31 | 1,275 | 1,295 | 1,274.5 | 1,290 | +15 | +1.2% | 183,200 |
| 2017/10/30 | 1,278.5 | 1,295.5 | 1,265.5 | 1,275 | -5 | -0.4% | 377,400 |
| 2017/10/27 | 1,278 | 1,289 | 1,248 | 1,280 | -1 | -0.1% | 311,600 |
1701～
1750
件表示中 / 2937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 | 105,100円 | +15.9% | +14.4% | 3.81% | 8.67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 |
| ＤＤグループ | 140,800円 | +4.6% | +17.9% | 0.00% | 10.45倍 | 2.51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 |
| ハードオフ | 184,200円 | +8.8% | +9.7% | 4.13% | 12.07倍 | 1.51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 | 262,000円 | +1.7% | +1.1% | 2.67% | 13.30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 | 104,900円 | +13.9% | +214.6% | 0.57% | 54.41倍 | 2.68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 |
市場注目の銘柄
チャート関連のコラム
