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 |
|---|---|---|---|---|---|---|---|
| 2017/09/01 | 1,022 | 1,022 | 1,002.5 | 1,003.5 | -6 | -0.6% | 137,000 |
| 2017/08/31 | 997 | 1,018.5 | 996 | 1,009.5 | +12.5 | +1.3% | 98,600 |
| 2017/08/30 | 992 | 998.5 | 969.5 | 997 | +5.5 | +0.6% | 171,200 |
| 2017/08/29 | 1,000.5 | 1,004.5 | 976.5 | 991.5 | -17.5 | -1.7% | 217,400 |
| 2017/08/28 | 1,024 | 1,025 | 1,006 | 1,009 | -8.5 | -0.8% | 98,400 |
| 2017/08/25 | 1,017.5 | 1,032 | 1,006.5 | 1,017.5 | -2.5 | -0.2% | 120,200 |
| 2017/08/24 | 1,030.5 | 1,032.5 | 1,004 | 1,020 | -17 | -1.6% | 91,200 |
| 2017/08/23 | 1,036.5 | 1,047 | 1,020.5 | 1,037 | +10 | +1% | 155,200 |
| 2017/08/22 | 1,020 | 1,040 | 1,017.5 | 1,027 | +12.5 | +1.2% | 94,800 |
| 2017/08/21 | 1,014 | 1,051.5 | 1,007 | 1,014.5 | +7.5 | +0.7% | 232,400 |
| 2017/08/18 | 1,003.5 | 1,016 | 988.5 | 1,007 | -18 | -1.8% | 225,400 |
| 2017/08/17 | 1,045 | 1,045 | 1,012 | 1,025 | -11.5 | -1.1% | 138,600 |
| 2017/08/16 | 989 | 1,039.5 | 982.5 | 1,036.5 | +51.5 | +5.2% | 240,400 |
| 2017/08/15 | 1,007.5 | 1,010 | 980 | 985 | -2.5 | -0.3% | 204,600 |
| 2017/08/14 | 953 | 1,007 | 953 | 987.5 | +21 | +2.2% | 290,200 |
| 2017/08/10 | 968.5 | 980 | 961.5 | 966.5 | +6.5 | +0.7% | 227,400 |
| 2017/08/09 | 962.5 | 975 | 953.5 | 960 | -0.5 | -0.1% | 592,000 |
| 2017/08/08 | 971.5 | 987.5 | 946 | 960.5 | -3.5 | -0.4% | 447,200 |
| 2017/08/07 | 1,025 | 1,028.5 | 961.5 | 964 | -86 | -8.2% | 493,400 |
| 2017/08/04 | 1,050 | 1,060 | 1,030 | 1,050 | -5 | -0.5% | 309,400 |
| 2017/08/03 | 1,123 | 1,123 | 1,040 | 1,055 | -66.5 | -5.9% | 281,400 |
| 2017/08/02 | 1,090 | 1,131 | 1,087.5 | 1,121.5 | +34 | +3.1% | 85,800 |
| 2017/08/01 | 1,115.5 | 1,122 | 1,065.5 | 1,087.5 | -45.5 | -4% | 194,200 |
| 2017/07/31 | 1,134 | 1,140 | 1,105.5 | 1,133 | -9 | -0.8% | 76,200 |
| 2017/07/28 | 1,152.5 | 1,152.5 | 1,109 | 1,142 | -19 | -1.6% | 243,000 |
| 2017/07/27 | 1,152.5 | 1,170.5 | 1,152.5 | 1,161 | +8.5 | +0.7% | 98,800 |
| 2017/07/26 | 1,177 | 1,197.5 | 1,152.5 | 1,152.5 | -9 | -0.8% | 147,200 |
| 2017/07/25 | 1,146.5 | 1,169.5 | 1,135 | 1,161.5 | +14 | +1.2% | 85,000 |
| 2017/07/24 | 1,149.5 | 1,163.5 | 1,133.5 | 1,147.5 | +6 | +0.5% | 110,200 |
| 2017/07/21 | 1,127.5 | 1,152.5 | 1,118 | 1,141.5 | +20.5 | +1.8% | 163,200 |
| 2017/07/20 | 1,113.5 | 1,149 | 1,103.5 | 1,121 | +32.5 | +3% | 219,400 |
| 2017/07/19 | 1,064 | 1,108.5 | 1,061.5 | 1,088.5 | +17.5 | +1.6% | 236,400 |
| 2017/07/18 | 1,016 | 1,086.5 | 1,013.5 | 1,071 | +46 | +4.5% | 286,400 |
| 2017/07/14 | 1,016 | 1,041 | 1,011 | 1,025 | +9 | +0.9% | 125,800 |
| 2017/07/13 | 1,035 | 1,046.5 | 1,016 | 1,016 | -15 | -1.5% | 117,400 |
| 2017/07/12 | 1,037.5 | 1,066 | 1,025 | 1,031 | -6.5 | -0.6% | 165,400 |
| 2017/07/11 | 1,057 | 1,057 | 1,032.5 | 1,037.5 | -22.5 | -2.1% | 195,600 |
| 2017/07/10 | 1,050.5 | 1,095 | 1,049 | 1,060 | +33 | +3.2% | 272,400 |
| 2017/07/07 | 995.5 | 1,028 | 993.5 | 1,027 | +14 | +1.4% | 79,800 |
| 2017/07/06 | 1,012.5 | 1,021 | 998 | 1,013 | -8 | -0.8% | 114,000 |
| 2017/07/05 | 1,062.5 | 1,069 | 1,021 | 1,021 | +9 | +0.9% | 276,800 |
| 2017/07/04 | 1,036 | 1,055.5 | 992 | 1,012 | +1 | +0.1% | 475,200 |
| 2017/07/03 | 998 | 1,042.5 | 995 | 1,011 | +21.5 | +2.2% | 256,400 |
| 2017/06/30 | 955 | 994.5 | 948 | 989.5 | +14 | +1.4% | 126,800 |
| 2017/06/29 | 974 | 990.5 | 968 | 975.5 | +10 | +1% | 85,600 |
| 2017/06/28 | 975 | 975 | 958.5 | 965.5 | -24.5 | -2.5% | 127,400 |
| 2017/06/27 | 989 | 997 | 960.5 | 990 | +4.5 | +0.5% | 246,600 |
| 2017/06/26 | 925 | 991.5 | 923.5 | 985.5 | +64 | +6.9% | 378,000 |
| 2017/06/23 | 928.5 | 944.5 | 909.5 | 921.5 | -13.5 | -1.4% | 167,800 |
| 2017/06/22 | 933 | 942.5 | 921 | 935 | +6 | +0.6% | 86,600 |
1751～
1800
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
