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 |
|---|---|---|---|---|---|---|---|
| 2017/07/25 | 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 |
| 2017/06/02 | 893 | 910.5 | 888 | 891 | -2 | -0.2% | 161,000 |
| 2017/06/01 | 905.5 | 919.5 | 885 | 893 | -17.5 | -1.9% | 263,000 |
| 2017/05/31 | 881.5 | 916.5 | 878.5 | 910.5 | +30 | +3.4% | 454,000 |
| 2017/05/30 | 863.5 | 892.5 | 863.5 | 880.5 | +17.5 | +2% | 338,400 |
| 2017/05/29 | 838 | 872 | 838 | 863 | +10.5 | +1.2% | 252,600 |
| 2017/05/26 | 852.5 | 870 | 845.5 | 852.5 | -3.5 | -0.4% | 190,800 |
| 2017/05/25 | 879 | 882.5 | 855 | 856 | -28 | -3.2% | 222,400 |
| 2017/05/24 | 879.5 | 885 | 872.5 | 884 | +8.5 | +1% | 386,000 |
| 2017/05/23 | 883.5 | 888 | 865 | 875.5 | -26.5 | -2.9% | 1,541,600 |
| 2017/05/22 | 910.5 | 922.5 | 898 | 902 | -18 | -2% | 448,400 |
| 2017/05/19 | 952.5 | 957.5 | 919.5 | 920 | -35.5 | -3.7% | 196,200 |
| 2017/05/18 | 930 | 970 | 925 | 955.5 | +5 | +0.5% | 245,000 |
| 2017/05/17 | 921.5 | 958.5 | 910 | 950.5 | -4 | -0.4% | 308,400 |
| 2017/05/16 | 955 | 980 | 924.5 | 954.5 | +1 | +0.1% | 201,600 |
1951～
2000
件表示中 / 3073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 | 122,400円 | +4.3% | +0.6% | 3.84% | 11.42倍 | 2.59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 |
| エコス | 244,000円 | +2.1% | -4.5% | 2.87% | 6.85倍 | 1.02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 |
| アルビス | 297,700円 | +4.0% | +8.0% | 2.35% | 15.47倍 | 0.78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 |
| ヨシックスＨＤ | 257,700円 | +5.6% | +3.9% | 1.09% | 14.48倍 | 2.30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 |
| やまや | 243,200円 | +2.1% | +1.1% | 2.88% | 7.23倍 | 0.75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
