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 |
|---|---|---|---|---|---|---|---|
| 2017/10/26 | 1,301 | 1,301 | 1,268 | 1,281 | -18.5 | -1.4% | 290,800 |
| 2017/10/25 | 1,309 | 1,320 | 1,281.5 | 1,299.5 | -25.5 | -1.9% | 516,200 |
| 2017/10/24 | 1,438.5 | 1,438.5 | 1,295.5 | 1,325 | -63.5 | -4.6% | 996,400 |
| 2017/10/23 | 1,393.5 | 1,406.5 | 1,357.5 | 1,388.5 | +10 | +0.7% | 221,800 |
| 2017/10/20 | 1,376.5 | 1,416.5 | 1,376.5 | 1,378.5 | -12 | -0.9% | 122,800 |
| 2017/10/19 | 1,382.5 | 1,403 | 1,361.5 | 1,390.5 | +4 | +0.3% | 253,400 |
| 2017/10/18 | 1,443.5 | 1,443.5 | 1,383 | 1,386.5 | -49 | -3.4% | 216,000 |
| 2017/10/17 | 1,412.5 | 1,446.5 | 1,393 | 1,435.5 | +29 | +2.1% | 277,200 |
| 2017/10/16 | 1,427 | 1,473 | 1,390.5 | 1,406.5 | -20 | -1.4% | 501,400 |
| 2017/10/13 | 1,380.5 | 1,429 | 1,342.5 | 1,426.5 | +39 | +2.8% | 653,400 |
| 2017/10/12 | 1,386 | 1,427 | 1,368 | 1,387.5 | +38.5 | +2.9% | 395,000 |
| 2017/10/11 | 1,437 | 1,437 | 1,338 | 1,349 | -109.5 | -7.5% | 761,800 |
| 2017/10/10 | 1,348.5 | 1,458.5 | 1,345 | 1,458.5 | +185 | +14.5% | 962,600 |
| 2017/10/06 | 1,250 | 1,306 | 1,244.5 | 1,273.5 | +12.5 | +1% | 433,200 |
| 2017/10/05 | 1,269.5 | 1,286 | 1,254.5 | 1,261 | +5 | +0.4% | 200,800 |
| 2017/10/04 | 1,263 | 1,274.5 | 1,242.5 | 1,256 | -28.5 | -2.2% | 258,600 |
| 2017/10/03 | 1,314.5 | 1,327.5 | 1,271 | 1,284.5 | -32.5 | -2.5% | 272,400 |
| 2017/10/02 | 1,287.5 | 1,338.5 | 1,285 | 1,317 | +50 | +3.9% | 286,000 |
| 2017/09/29 | 1,254 | 1,309.5 | 1,254 | 1,267 | +10.5 | +0.8% | 232,600 |
| 2017/09/28 | 1,275 | 1,280 | 1,243 | 1,256.5 | -11 | -0.9% | 186,200 |
| 2017/09/27 | 1,226 | 1,268.5 | 1,212 | 1,267.5 | +64 | +5.3% | 344,000 |
| 2017/09/26 | 1,201 | 1,273.5 | 1,185 | 1,203.5 | -8.5 | -0.7% | 558,200 |
| 2017/09/25 | 1,166 | 1,212 | 1,163.5 | 1,212 | +49.5 | +4.3% | 410,200 |
| 2017/09/22 | 1,187 | 1,192.5 | 1,148 | 1,162.5 | -13.5 | -1.1% | 331,800 |
| 2017/09/21 | 1,210.5 | 1,241.5 | 1,176 | 1,176 | -29.5 | -2.4% | 365,200 |
| 2017/09/20 | 1,269.5 | 1,269.5 | 1,204 | 1,205.5 | -88.5 | -6.8% | 501,400 |
| 2017/09/19 | 1,320.5 | 1,322 | 1,273.5 | 1,294 | -50.5 | -3.8% | 672,200 |
| 2017/09/15 | 1,235 | 1,344.5 | 1,225 | 1,344.5 | +107.5 | +8.7% | 660,800 |
| 2017/09/14 | 1,242 | 1,276 | 1,198 | 1,237 | +9.5 | +0.8% | 750,600 |
| 2017/09/13 | 1,240 | 1,259.5 | 1,217.5 | 1,227.5 | -3.5 | -0.3% | 723,000 |
| 2017/09/12 | 1,184.5 | 1,232 | 1,164.5 | 1,231 | +54.5 | +4.6% | 616,600 |
| 2017/09/11 | 1,129.5 | 1,190 | 1,086.5 | 1,176.5 | +67.5 | +6.1% | 1,065,400 |
| 2017/09/08 | 1,050 | 1,185 | 1,049 | 1,109 | +119 | +12% | 1,177,200 |
| 2017/09/07 | 980 | 1,012.5 | 979 | 990 | +31 | +3.2% | 255,800 |
| 2017/09/06 | 932 | 971 | 922 | 959 | +11 | +1.2% | 200,600 |
| 2017/09/05 | 988 | 988 | 936 | 948 | -30.5 | -3.1% | 189,800 |
| 2017/09/04 | 1,000 | 1,000.5 | 976.5 | 978.5 | -25 | -2.5% | 115,600 |
| 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 |
1751～
1800
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 | 105,200円 | +15.9% | +14.4% | 3.80% | 8.68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 | 144,800円 | +4.6% | +17.9% | 0.00% | 10.75倍 | 2.58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 | 184,900円 | +8.8% | +9.7% | 4.11% | 12.12倍 | 1.52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 | 261,400円 | +1.7% | +1.1% | 2.68% | 13.27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 | 104,800円 | +13.9% | +214.6% | 0.57% | 54.36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
