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 |
|---|---|---|---|---|---|---|---|
| 2017/12/01 | 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 |
| 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 |
1901～
1950
件表示中 / 3111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 | 125,800円 | +4.3% | +0.6% | 3.74% | 11.74倍 | 2.66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 |
| アルビス | 307,500円 | +4.0% | +8.0% | 2.28% | 15.83倍 | 0.80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 |
| バロック | 77,000円 | -1.0% | - | 4.94% | 20.70倍 | 1.77倍 |
|
「ＭＯＵＳＳＹ」など若年女性向け衣料のＳＰＡ。店員の接客に強み。中国・米国ほか海外展開も |
| ヨシックスＨＤ | 265,200円 | +5.6% | +3.9% | 1.06% | 14.95倍 | 2.37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 |
| ＮＥＷ ＡＲＴ | 152,200円 | +8.5% | +6.1% | 5.26% | 12.74倍 | 2.63倍 |
|
ブライダルダイヤ主力で裸石とリングのオーダーメイドに特徴。イスラエルに仕入れ子会社 |
市場注目の銘柄
チャート関連のコラム
