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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,244 | 1,249 | 1,227 | 1,243 | +29 | +2.4% | 149,900 |
| 2024/10/04 | 1,205 | 1,230 | 1,195 | 1,214 | +2 | +0.2% | 143,100 |
| 2024/10/03 | 1,213 | 1,222 | 1,207 | 1,212 | +10 | +0.8% | 240,600 |
| 2024/10/02 | 1,239 | 1,239 | 1,201 | 1,202 | -40 | -3.2% | 245,300 |
| 2024/10/01 | 1,245 | 1,249 | 1,227 | 1,242 | -7 | -0.6% | 165,000 |
| 2024/09/30 | 1,224 | 1,250 | 1,219 | 1,249 | -19 | -1.5% | 207,800 |
| 2024/09/27 | 1,255 | 1,275 | 1,248 | 1,268 | +18 | +1.4% | 186,800 |
| 2024/09/26 | 1,220 | 1,254 | 1,208 | 1,250 | +56 | +4.7% | 265,700 |
| 2024/09/25 | 1,206 | 1,211 | 1,187 | 1,194 | -23 | -1.9% | 279,400 |
| 2024/09/24 | 1,247 | 1,247 | 1,216 | 1,217 | -17 | -1.4% | 232,800 |
| 2024/09/20 | 1,207 | 1,236 | 1,206 | 1,234 | +36 | +3% | 220,400 |
| 2024/09/19 | 1,175 | 1,201 | 1,169 | 1,198 | +38 | +3.3% | 278,300 |
| 2024/09/18 | 1,183 | 1,200 | 1,144 | 1,160 | -18 | -1.5% | 288,000 |
| 2024/09/17 | 1,170 | 1,182 | 1,157 | 1,178 | +28 | +2.4% | 196,900 |
| 2024/09/13 | 1,146 | 1,155 | 1,126 | 1,150 | +3 | +0.3% | 278,200 |
| 2024/09/12 | 1,179 | 1,191 | 1,143 | 1,147 | -26 | -2.2% | 268,600 |
| 2024/09/11 | 1,172 | 1,197 | 1,153 | 1,173 | +4 | +0.3% | 335,200 |
| 2024/09/10 | 1,175 | 1,180 | 1,156 | 1,169 | -6 | -0.5% | 363,000 |
| 2024/09/09 | 1,200 | 1,219 | 1,150 | 1,175 | -145 | -11% | 1,084,200 |
| 2024/09/06 | 1,329 | 1,343 | 1,307 | 1,320 | +7 | +0.5% | 207,600 |
| 2024/09/05 | 1,285 | 1,337 | 1,283 | 1,313 | +38 | +3% | 348,900 |
| 2024/09/04 | 1,249 | 1,284 | 1,227 | 1,275 | -26 | -2% | 444,700 |
| 2024/09/03 | 1,345 | 1,345 | 1,292 | 1,301 | -57 | -4.2% | 452,900 |
| 2024/09/02 | 1,422 | 1,422 | 1,353 | 1,358 | -64 | -4.5% | 247,600 |
| 2024/08/30 | 1,444 | 1,458 | 1,412 | 1,422 | -18 | -1.3% | 174,500 |
| 2024/08/29 | 1,431 | 1,444 | 1,421 | 1,440 | +6 | +0.4% | 83,900 |
| 2024/08/28 | 1,402 | 1,443 | 1,391 | 1,434 | +19 | +1.3% | 120,600 |
| 2024/08/27 | 1,363 | 1,431 | 1,362 | 1,415 | +66 | +4.9% | 200,100 |
| 2024/08/26 | 1,339 | 1,357 | 1,321 | 1,349 | +23 | +1.7% | 91,600 |
| 2024/08/23 | 1,347 | 1,347 | 1,299 | 1,326 | -51 | -3.7% | 222,300 |
| 2024/08/22 | 1,335 | 1,377 | 1,326 | 1,377 | +42 | +3.1% | 104,800 |
| 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 |
151～
200
件表示中 / 3032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 | 112,600円 | +4.3% | +0.6% | 4.17% | 10.66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 |
| アルビス | 290,400円 | +4.0% | +8.0% | 2.41% | 15.18倍 | 0.77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 |
| ＭｒＭａｘＨＤ | 66,700円 | +4.7% | +8.4% | 3.75% | 8.22倍 | 0.62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 |
| バロック | 71,100円 | -1.0% | - | 5.34% | 19.11倍 | 1.64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 |
| やまや | 237,000円 | +2.1% | +1.1% | 2.95% | 7.04倍 | 0.73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
