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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,287 | 1,319 | 1,270 | 1,319 | -28 | -2.1% | 276,400 |
| 2024/06/07 | 1,343 | 1,360 | 1,335 | 1,347 | +36 | +2.7% | 115,400 |
| 2024/06/06 | 1,317 | 1,330 | 1,304 | 1,311 | +1 | +0.1% | 89,000 |
| 2024/06/05 | 1,313 | 1,336 | 1,301 | 1,310 | +1 | +0.1% | 147,800 |
| 2024/06/04 | 1,304 | 1,324 | 1,297 | 1,309 | +12 | +0.9% | 137,000 |
| 2024/06/03 | 1,310 | 1,320 | 1,283 | 1,297 | -10 | -0.8% | 87,400 |
| 2024/05/31 | 1,264 | 1,307 | 1,264 | 1,307 | +43 | +3.4% | 98,300 |
| 2024/05/30 | 1,220 | 1,275 | 1,200 | 1,264 | +5 | +0.4% | 260,500 |
| 2024/05/29 | 1,304 | 1,309 | 1,259 | 1,259 | -39 | -3% | 214,600 |
| 2024/05/28 | 1,244 | 1,299 | 1,244 | 1,298 | +66 | +5.4% | 151,400 |
| 2024/05/27 | 1,277 | 1,277 | 1,232 | 1,232 | -20 | -1.6% | 95,200 |
| 2024/05/24 | 1,236 | 1,262 | 1,222 | 1,252 | -21 | -1.6% | 211,500 |
| 2024/05/23 | 1,239 | 1,281 | 1,225 | 1,273 | +35 | +2.8% | 206,100 |
| 2024/05/22 | 1,244 | 1,268 | 1,231 | 1,238 | -33 | -2.6% | 199,500 |
| 2024/05/21 | 1,314 | 1,330 | 1,264 | 1,271 | +8 | +0.6% | 228,500 |
| 2024/05/20 | 1,283 | 1,297 | 1,252 | 1,263 | -32 | -2.5% | 278,700 |
| 2024/05/17 | 1,300 | 1,305 | 1,274 | 1,295 | -35 | -2.6% | 207,300 |
| 2024/05/16 | 1,359 | 1,374 | 1,324 | 1,330 | -20 | -1.5% | 168,700 |
| 2024/05/15 | 1,347 | 1,368 | 1,330 | 1,350 | +3 | +0.2% | 151,800 |
| 2024/05/14 | 1,341 | 1,357 | 1,324 | 1,347 | +14 | +1.1% | 156,200 |
| 2024/05/13 | 1,340 | 1,361 | 1,323 | 1,333 | -57 | -4.1% | 352,500 |
| 2024/05/10 | 1,377 | 1,427 | 1,347 | 1,390 | +156 | +12.6% | 1,136,000 |
| 2024/05/09 | 1,239 | 1,244 | 1,223 | 1,234 | +6 | +0.5% | 323,300 |
| 2024/05/08 | 1,201 | 1,229 | 1,196 | 1,228 | +26 | +2.2% | 116,400 |
| 2024/05/07 | 1,185 | 1,202 | 1,181 | 1,202 | +33 | +2.8% | 115,100 |
| 2024/05/02 | 1,167 | 1,182 | 1,161 | 1,169 | +9 | +0.8% | 94,100 |
| 2024/05/01 | 1,158 | 1,178 | 1,147 | 1,160 | -3 | -0.3% | 52,400 |
| 2024/04/30 | 1,158 | 1,163 | 1,145 | 1,163 | +12 | +1% | 50,100 |
| 2024/04/26 | 1,160 | 1,160 | 1,131 | 1,151 | -4 | -0.3% | 141,400 |
| 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 |
201～
250
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
