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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,350 | 1,352 | 1,324 | 1,335 | -36 | -2.6% | 78,800 |
| 2024/08/20 | 1,351 | 1,392 | 1,345 | 1,371 | +8 | +0.6% | 87,700 |
| 2024/08/19 | 1,373 | 1,400 | 1,363 | 1,363 | -24 | -1.7% | 162,100 |
| 2024/08/16 | 1,377 | 1,395 | 1,366 | 1,387 | +40 | +3% | 186,100 |
| 2024/08/15 | 1,280 | 1,355 | 1,280 | 1,347 | +86 | +6.8% | 305,400 |
| 2024/08/14 | 1,310 | 1,313 | 1,253 | 1,261 | -78 | -5.8% | 348,700 |
| 2024/08/13 | 1,360 | 1,360 | 1,310 | 1,339 | ±0 | ±0% | 306,300 |
| 2024/08/09 | 1,353 | 1,374 | 1,314 | 1,339 | +16 | +1.2% | 213,200 |
| 2024/08/08 | 1,390 | 1,400 | 1,305 | 1,323 | +46 | +3.6% | 606,800 |
| 2024/08/07 | 1,263 | 1,360 | 1,220 | 1,277 | -16 | -1.2% | 241,400 |
| 2024/08/06 | 1,250 | 1,298 | 1,221 | 1,293 | +163 | +14.4% | 250,200 |
| 2024/08/05 | 1,233 | 1,275 | 1,120 | 1,130 | -182 | -13.9% | 277,300 |
| 2024/08/02 | 1,334 | 1,351 | 1,302 | 1,312 | -71 | -5.1% | 248,000 |
| 2024/08/01 | 1,441 | 1,442 | 1,378 | 1,383 | -75 | -5.1% | 154,400 |
| 2024/07/31 | 1,416 | 1,463 | 1,413 | 1,458 | +29 | +2% | 87,200 |
| 2024/07/30 | 1,458 | 1,458 | 1,421 | 1,429 | -34 | -2.3% | 62,400 |
| 2024/07/29 | 1,460 | 1,472 | 1,445 | 1,463 | +22 | +1.5% | 113,100 |
| 2024/07/26 | 1,424 | 1,457 | 1,410 | 1,441 | -1 | -0.1% | 109,600 |
| 2024/07/25 | 1,445 | 1,453 | 1,426 | 1,442 | -27 | -1.8% | 101,900 |
| 2024/07/24 | 1,493 | 1,496 | 1,458 | 1,469 | -25 | -1.7% | 59,300 |
| 2024/07/23 | 1,490 | 1,500 | 1,481 | 1,494 | -1 | -0.1% | 63,600 |
| 2024/07/22 | 1,486 | 1,507 | 1,463 | 1,495 | +3 | +0.2% | 103,800 |
| 2024/07/19 | 1,500 | 1,509 | 1,486 | 1,492 | -17 | -1.1% | 62,100 |
| 2024/07/18 | 1,507 | 1,534 | 1,505 | 1,509 | -22 | -1.4% | 62,600 |
| 2024/07/17 | 1,521 | 1,547 | 1,504 | 1,531 | +12 | +0.8% | 61,900 |
| 2024/07/16 | 1,528 | 1,540 | 1,501 | 1,519 | +3 | +0.2% | 80,100 |
| 2024/07/12 | 1,501 | 1,540 | 1,496 | 1,516 | -3 | -0.2% | 94,200 |
| 2024/07/11 | 1,529 | 1,545 | 1,511 | 1,519 | +8 | +0.5% | 134,900 |
| 2024/07/10 | 1,480 | 1,511 | 1,472 | 1,511 | +47 | +3.2% | 137,700 |
| 2024/07/09 | 1,492 | 1,510 | 1,464 | 1,464 | -28 | -1.9% | 107,800 |
| 2024/07/08 | 1,481 | 1,500 | 1,470 | 1,492 | +54 | +3.8% | 182,600 |
| 2024/07/05 | 1,440 | 1,448 | 1,422 | 1,438 | +17 | +1.2% | 78,400 |
| 2024/07/04 | 1,406 | 1,434 | 1,400 | 1,421 | +21 | +1.5% | 67,500 |
| 2024/07/03 | 1,390 | 1,406 | 1,385 | 1,400 | +13 | +0.9% | 67,900 |
| 2024/07/02 | 1,413 | 1,424 | 1,373 | 1,387 | -26 | -1.8% | 131,900 |
| 2024/07/01 | 1,434 | 1,450 | 1,400 | 1,413 | -11 | -0.8% | 108,600 |
| 2024/06/28 | 1,401 | 1,424 | 1,393 | 1,424 | +19 | +1.4% | 84,200 |
| 2024/06/27 | 1,409 | 1,420 | 1,399 | 1,405 | +5 | +0.4% | 106,100 |
| 2024/06/26 | 1,372 | 1,400 | 1,370 | 1,400 | +18 | +1.3% | 99,000 |
| 2024/06/25 | 1,360 | 1,391 | 1,356 | 1,382 | +21 | +1.5% | 85,300 |
| 2024/06/24 | 1,350 | 1,364 | 1,345 | 1,361 | +11 | +0.8% | 77,400 |
| 2024/06/21 | 1,367 | 1,373 | 1,347 | 1,350 | -17 | -1.2% | 147,100 |
| 2024/06/20 | 1,341 | 1,372 | 1,334 | 1,367 | -3 | -0.2% | 115,700 |
| 2024/06/19 | 1,370 | 1,398 | 1,361 | 1,370 | +13 | +1% | 143,100 |
| 2024/06/18 | 1,353 | 1,368 | 1,340 | 1,357 | +22 | +1.6% | 105,600 |
| 2024/06/17 | 1,335 | 1,342 | 1,303 | 1,335 | -15 | -1.1% | 99,600 |
| 2024/06/14 | 1,264 | 1,350 | 1,263 | 1,350 | +60 | +4.7% | 130,400 |
| 2024/06/13 | 1,309 | 1,311 | 1,286 | 1,290 | -24 | -1.8% | 79,800 |
| 2024/06/12 | 1,333 | 1,345 | 1,309 | 1,314 | -19 | -1.4% | 95,200 |
| 2024/06/11 | 1,339 | 1,354 | 1,321 | 1,333 | +14 | +1.1% | 129,600 |
151～
200
件表示中 / 3001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 | 109,100円 | +15.9% | +14.4% | 3.67% | 9.01倍 | 2.50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 |
| ヨシックスＨＤ | 256,600円 | +6.2% | +3.1% | 1.09% | 15.42倍 | 2.43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 |
| ＭｒＭａｘＨＤ | 64,500円 | +5.4% | +27.2% | 3.57% | 8.69倍 | 0.61倍 |
|
九州地盤の家電、日用品、食品等総合ディスカウントストア。関東にも進出。配当性向３０％目安 |
| アルビス | 267,900円 | +1.7% | +1.1% | 2.61% | 13.58倍 | 0.73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 |
| エコス | 211,300円 | +1.5% | -6.4% | 2.84% | 6.58倍 | 0.95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 |
市場注目の銘柄
チャート関連のコラム
