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 |
|---|---|---|---|---|---|---|---|
| 2018/05/21 | 1,480 | 1,496 | 1,464 | 1,484 | -8 | -0.5% | 83,400 |
| 2018/05/18 | 1,474 | 1,498 | 1,450 | 1,492 | +32 | +2.2% | 93,800 |
| 2018/05/17 | 1,446 | 1,487 | 1,446 | 1,460 | +18 | +1.2% | 163,600 |
| 2018/05/16 | 1,471 | 1,477 | 1,436 | 1,442 | -42 | -2.8% | 230,700 |
| 2018/05/15 | 1,495 | 1,497 | 1,464 | 1,484 | -27 | -1.8% | 327,600 |
| 2018/05/14 | 1,514 | 1,535 | 1,496 | 1,511 | +7 | +0.5% | 211,900 |
| 2018/05/11 | 1,462 | 1,507 | 1,446 | 1,504 | +31 | +2.1% | 355,400 |
| 2018/05/10 | 1,410 | 1,488 | 1,410 | 1,473 | +69 | +4.9% | 570,400 |
| 2018/05/09 | 1,305 | 1,412 | 1,261 | 1,404 | +105 | +8.1% | 675,400 |
| 2018/05/08 | 1,277 | 1,300 | 1,237 | 1,299 | +22 | +1.7% | 216,400 |
| 2018/05/07 | 1,245 | 1,277 | 1,221 | 1,277 | +34 | +2.7% | 123,100 |
| 2018/05/02 | 1,245 | 1,269 | 1,236 | 1,243 | +8 | +0.6% | 114,400 |
| 2018/05/01 | 1,224 | 1,241 | 1,210 | 1,235 | +1 | +0.1% | 77,000 |
| 2018/04/27 | 1,241 | 1,263 | 1,230 | 1,234 | +4 | +0.3% | 102,800 |
| 2018/04/26 | 1,236 | 1,239 | 1,199 | 1,230 | -4 | -0.3% | 150,100 |
| 2018/04/25 | 1,193 | 1,243 | 1,183 | 1,234 | +30 | +2.5% | 172,700 |
| 2018/04/24 | 1,207 | 1,212 | 1,185 | 1,204 | +5 | +0.4% | 70,900 |
| 2018/04/23 | 1,226 | 1,226 | 1,194 | 1,199 | -18 | -1.5% | 66,800 |
| 2018/04/20 | 1,181 | 1,222 | 1,180 | 1,217 | +29 | +2.4% | 137,900 |
| 2018/04/19 | 1,190 | 1,198 | 1,165 | 1,188 | +8 | +0.7% | 110,500 |
| 2018/04/18 | 1,164 | 1,185 | 1,158 | 1,180 | +16 | +1.4% | 80,500 |
| 2018/04/17 | 1,185 | 1,192 | 1,133 | 1,164 | -29 | -2.4% | 141,900 |
| 2018/04/16 | 1,212 | 1,230 | 1,182 | 1,193 | -36 | -2.9% | 109,100 |
| 2018/04/13 | 1,228 | 1,240 | 1,198 | 1,229 | +9 | +0.7% | 252,100 |
| 2018/04/12 | 1,222 | 1,244 | 1,215 | 1,220 | -16 | -1.3% | 130,800 |
| 2018/04/11 | 1,265 | 1,272 | 1,229 | 1,236 | -29 | -2.3% | 118,100 |
| 2018/04/10 | 1,264 | 1,268 | 1,218 | 1,265 | +1 | +0.1% | 182,300 |
| 2018/04/09 | 1,309 | 1,334 | 1,258 | 1,264 | -20 | -1.6% | 240,000 |
| 2018/04/06 | 1,288 | 1,302 | 1,271 | 1,284 | +12 | +0.9% | 130,900 |
| 2018/04/05 | 1,270 | 1,296 | 1,263 | 1,272 | +1 | +0.1% | 151,000 |
| 2018/04/04 | 1,305 | 1,312 | 1,260 | 1,271 | -16 | -1.2% | 125,700 |
| 2018/04/03 | 1,255 | 1,293 | 1,251 | 1,287 | +12 | +0.9% | 124,600 |
| 2018/04/02 | 1,286 | 1,297 | 1,267 | 1,275 | +3 | +0.2% | 155,900 |
| 2018/03/30 | 1,274 | 1,296 | 1,262 | 1,272 | +35 | +2.8% | 169,400 |
| 2018/03/29 | 1,238 | 1,249 | 1,212 | 1,237 | +17 | +1.4% | 91,600 |
| 2018/03/28 | 1,183 | 1,242 | 1,175 | 1,220 | +2 | +0.2% | 224,600 |
| 2018/03/27 | 1,200 | 1,238 | 1,188 | 1,218 | +36 | +3% | 437,800 |
| 2018/03/26 | 1,149 | 1,184 | 1,132 | 1,182 | +3 | +0.3% | 196,700 |
| 2018/03/23 | 1,196 | 1,206 | 1,173 | 1,179 | -62 | -5% | 233,100 |
| 2018/03/22 | 1,239 | 1,262 | 1,237 | 1,241 | -9 | -0.7% | 95,300 |
| 2018/03/20 | 1,220 | 1,268 | 1,220 | 1,250 | +7 | +0.6% | 189,200 |
| 2018/03/19 | 1,285 | 1,307 | 1,222 | 1,243 | -54 | -4.2% | 449,400 |
| 2018/03/16 | 1,327 | 1,343 | 1,292 | 1,297 | -23 | -1.7% | 239,400 |
| 2018/03/15 | 1,340 | 1,352 | 1,313 | 1,320 | -7 | -0.5% | 231,200 |
| 2018/03/14 | 1,323 | 1,351 | 1,313 | 1,327 | +6 | +0.5% | 199,000 |
| 2018/03/13 | 1,348 | 1,351 | 1,314 | 1,321 | -34 | -2.5% | 247,700 |
| 2018/03/12 | 1,360 | 1,388 | 1,334 | 1,355 | +32 | +2.4% | 223,000 |
| 2018/03/09 | 1,347 | 1,359 | 1,301 | 1,323 | -14 | -1% | 234,900 |
| 2018/03/08 | 1,389 | 1,397 | 1,326 | 1,337 | -22 | -1.6% | 625,800 |
| 2018/03/07 | 1,335 | 1,389 | 1,335 | 1,359 | +29 | +2.2% | 327,300 |
1751～
1800
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
