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 |
|---|---|---|---|---|---|---|---|
| 2024/04/25 | 1,169 | 1,182 | 1,155 | 1,155 | -11 | -0.9% | 55,400 |
| 2024/04/24 | 1,162 | 1,182 | 1,162 | 1,166 | -15 | -1.3% | 68,900 |
| 2024/04/23 | 1,180 | 1,185 | 1,168 | 1,181 | +1 | +0.1% | 56,500 |
| 2024/04/22 | 1,171 | 1,180 | 1,148 | 1,180 | +38 | +3.3% | 90,800 |
| 2024/04/19 | 1,150 | 1,153 | 1,118 | 1,142 | -20 | -1.7% | 163,700 |
| 2024/04/18 | 1,132 | 1,172 | 1,132 | 1,162 | +22 | +1.9% | 65,800 |
| 2024/04/17 | 1,183 | 1,188 | 1,139 | 1,140 | -29 | -2.5% | 75,300 |
| 2024/04/16 | 1,178 | 1,180 | 1,158 | 1,169 | -13 | -1.1% | 72,900 |
| 2024/04/15 | 1,197 | 1,197 | 1,179 | 1,182 | -26 | -2.2% | 52,800 |
| 2024/04/12 | 1,192 | 1,214 | 1,183 | 1,208 | +18 | +1.5% | 102,800 |
| 2024/04/11 | 1,177 | 1,202 | 1,170 | 1,190 | -14 | -1.2% | 61,200 |
| 2024/04/10 | 1,196 | 1,213 | 1,193 | 1,204 | +15 | +1.3% | 85,700 |
| 2024/04/09 | 1,177 | 1,195 | 1,172 | 1,189 | +4 | +0.3% | 75,200 |
| 2024/04/08 | 1,177 | 1,194 | 1,161 | 1,185 | +35 | +3% | 144,000 |
| 2024/04/05 | 1,148 | 1,170 | 1,132 | 1,150 | -21 | -1.8% | 163,300 |
| 2024/04/04 | 1,191 | 1,191 | 1,165 | 1,171 | -20 | -1.7% | 100,400 |
| 2024/04/03 | 1,169 | 1,209 | 1,158 | 1,191 | +2 | +0.2% | 121,300 |
| 2024/04/02 | 1,213 | 1,227 | 1,181 | 1,189 | -33 | -2.7% | 199,800 |
| 2024/04/01 | 1,230 | 1,234 | 1,200 | 1,222 | -6 | -0.5% | 93,300 |
| 2024/03/29 | 1,199 | 1,229 | 1,192 | 1,228 | +51 | +4.3% | 137,300 |
| 2024/03/28 | 1,177 | 1,192 | 1,170 | 1,177 | -38 | -3.1% | 462,300 |
| 2024/03/27 | 1,210 | 1,232 | 1,210 | 1,215 | +1 | +0.1% | 452,300 |
| 2024/03/26 | 1,227 | 1,227 | 1,211 | 1,214 | -21 | -1.7% | 159,700 |
| 2024/03/25 | 1,248 | 1,255 | 1,235 | 1,235 | -12 | -1% | 205,200 |
| 2024/03/22 | 1,226 | 1,257 | 1,223 | 1,247 | -6 | -0.5% | 149,000 |
| 2024/03/21 | 1,258 | 1,272 | 1,250 | 1,253 | +24 | +2% | 214,100 |
| 2024/03/19 | 1,221 | 1,233 | 1,205 | 1,229 | -6 | -0.5% | 193,600 |
| 2024/03/18 | 1,210 | 1,236 | 1,194 | 1,235 | +43 | +3.6% | 218,300 |
| 2024/03/15 | 1,168 | 1,209 | 1,159 | 1,192 | +5 | +0.4% | 246,200 |
| 2024/03/14 | 1,187 | 1,197 | 1,174 | 1,187 | +11 | +0.9% | 162,500 |
| 2024/03/13 | 1,187 | 1,188 | 1,166 | 1,176 | -4 | -0.3% | 154,700 |
| 2024/03/12 | 1,150 | 1,181 | 1,127 | 1,180 | +18 | +1.5% | 170,300 |
| 2024/03/11 | 1,144 | 1,162 | 1,138 | 1,162 | +6 | +0.5% | 187,900 |
| 2024/03/08 | 1,144 | 1,181 | 1,142 | 1,156 | +16 | +1.4% | 321,900 |
| 2024/03/07 | 1,141 | 1,158 | 1,130 | 1,140 | -4 | -0.3% | 212,800 |
| 2024/03/06 | 1,130 | 1,156 | 1,123 | 1,144 | +15 | +1.3% | 198,400 |
| 2024/03/05 | 1,120 | 1,134 | 1,107 | 1,129 | +9 | +0.8% | 119,500 |
| 2024/03/04 | 1,137 | 1,139 | 1,107 | 1,120 | -17 | -1.5% | 205,900 |
| 2024/03/01 | 1,157 | 1,159 | 1,123 | 1,137 | -12 | -1% | 301,700 |
| 2024/02/29 | 1,148 | 1,161 | 1,134 | 1,149 | -5 | -0.4% | 297,600 |
| 2024/02/28 | 1,150 | 1,176 | 1,141 | 1,154 | +4 | +0.3% | 309,100 |
| 2024/02/27 | 1,180 | 1,203 | 1,145 | 1,150 | -29 | -2.5% | 274,300 |
| 2024/02/26 | 1,134 | 1,200 | 1,130 | 1,179 | +72 | +6.5% | 649,000 |
| 2024/02/22 | 1,100 | 1,122 | 1,087 | 1,107 | +37 | +3.5% | 374,700 |
| 2024/02/21 | 1,047 | 1,085 | 1,036 | 1,070 | +27 | +2.6% | 275,300 |
| 2024/02/20 | 1,061 | 1,062 | 1,038 | 1,043 | -14 | -1.3% | 184,900 |
| 2024/02/19 | 1,047 | 1,057 | 1,036 | 1,057 | +19 | +1.8% | 201,400 |
| 2024/02/16 | 1,030 | 1,046 | 1,026 | 1,038 | +9 | +0.9% | 193,400 |
| 2024/02/15 | 1,081 | 1,083 | 1,029 | 1,029 | -27 | -2.6% | 209,400 |
| 2024/02/14 | 1,070 | 1,073 | 1,047 | 1,056 | -30 | -2.8% | 268,800 |
151～
200
件表示中 / 2922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 | 98,700円 | +15.9% | +14.4% | 4.05% | 8.14倍 | 2.26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 | 129,900円 | +4.6% | +17.9% | 0.00% | 9.64倍 | 2.32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 |
| エコス | 201,600円 | +1.5% | -6.4% | 2.98% | 6.28倍 | 0.91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 |
| 幸楽苑 | 131,100円 | +108.5% | - | 0.00% | 25.76倍 | 9.34倍 |
|
福島を本拠にラーメンチェーン「幸楽苑」を展開。郊外店とフードコート店多い。空揚げ店も |
| 大 庄 | 104,000円 | +1.9% | +14.4% | 1.35% | 20.32倍 | 2.10倍 |
|
居酒屋大手。大衆割烹「庄や」「日本海庄や」などを首都圏軸に全国展開。卸売り、運送を育成中 |
市場注目の銘柄
チャート関連のコラム
