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 |
|---|---|---|---|---|---|---|---|
| 2017/08/15 | 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 |
| 2017/06/21 | 928.5 | 936.5 | 914.5 | 929 | +2 | +0.2% | 132,400 |
| 2017/06/20 | 907 | 935.5 | 901.5 | 927 | +29.5 | +3.3% | 240,400 |
| 2017/06/19 | 896.5 | 908 | 893 | 897.5 | +1 | +0.1% | 123,800 |
| 2017/06/16 | 921.5 | 921.5 | 891.5 | 896.5 | -25 | -2.7% | 157,000 |
| 2017/06/15 | 914 | 930.5 | 905 | 921.5 | +22 | +2.4% | 209,200 |
| 2017/06/14 | 895.5 | 922 | 890 | 899.5 | +11 | +1.2% | 199,000 |
| 2017/06/13 | 920 | 925 | 887.5 | 888.5 | -44.5 | -4.8% | 298,800 |
| 2017/06/12 | 953.5 | 956 | 922 | 933 | -18 | -1.9% | 119,400 |
| 2017/06/09 | 942 | 959 | 937.5 | 951 | +16 | +1.7% | 223,400 |
| 2017/06/08 | 925 | 968.5 | 918 | 935 | +44.5 | +5% | 635,000 |
| 2017/06/07 | 874.5 | 893 | 859 | 890.5 | +13.5 | +1.5% | 226,200 |
| 2017/06/06 | 902 | 908 | 856 | 877 | -33.5 | -3.7% | 332,200 |
| 2017/06/05 | 891 | 917 | 885 | 910.5 | +19.5 | +2.2% | 120,800 |
1801～
1850
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 | 105,300円 | +15.9% | +14.4% | 3.80% | 8.69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 | 145,000円 | +4.6% | +17.9% | 0.00% | 10.76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 | 185,300円 | +8.8% | +9.7% | 4.10% | 12.14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 | 261,100円 | +1.7% | +1.1% | 2.68% | 13.25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
