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 |
|---|---|---|---|---|---|---|---|
| 2024/01/11 | 1,160 | 1,160 | 1,138 | 1,138 | -9 | -0.8% | 122,100 |
| 2024/01/10 | 1,172 | 1,172 | 1,140 | 1,147 | -31 | -2.6% | 195,700 |
| 2024/01/09 | 1,153 | 1,178 | 1,145 | 1,178 | +24 | +2.1% | 152,000 |
| 2024/01/05 | 1,194 | 1,195 | 1,154 | 1,154 | -30 | -2.5% | 89,900 |
| 2024/01/04 | 1,168 | 1,184 | 1,132 | 1,184 | -3 | -0.3% | 141,900 |
| 2023/12/29 | 1,193 | 1,196 | 1,173 | 1,187 | -20 | -1.7% | 100,000 |
| 2023/12/28 | 1,188 | 1,207 | 1,179 | 1,207 | +20 | +1.7% | 106,200 |
| 2023/12/27 | 1,163 | 1,188 | 1,148 | 1,187 | +24 | +2.1% | 105,500 |
| 2023/12/26 | 1,162 | 1,172 | 1,142 | 1,163 | -8 | -0.7% | 104,000 |
| 2023/12/25 | 1,174 | 1,181 | 1,162 | 1,171 | -3 | -0.3% | 65,300 |
| 2023/12/22 | 1,167 | 1,189 | 1,164 | 1,174 | +5 | +0.4% | 77,400 |
| 2023/12/21 | 1,149 | 1,176 | 1,149 | 1,169 | -4 | -0.3% | 69,600 |
| 2023/12/20 | 1,190 | 1,197 | 1,165 | 1,173 | +12 | +1% | 117,300 |
| 2023/12/19 | 1,148 | 1,176 | 1,142 | 1,161 | +26 | +2.3% | 97,900 |
| 2023/12/18 | 1,120 | 1,142 | 1,108 | 1,135 | ±0 | ±0% | 106,600 |
| 2023/12/15 | 1,160 | 1,166 | 1,123 | 1,135 | -26 | -2.2% | 128,000 |
| 2023/12/14 | 1,199 | 1,200 | 1,155 | 1,161 | -17 | -1.4% | 78,000 |
| 2023/12/13 | 1,179 | 1,194 | 1,168 | 1,178 | +10 | +0.9% | 87,700 |
| 2023/12/12 | 1,223 | 1,223 | 1,160 | 1,168 | +13 | +1.1% | 181,600 |
| 2023/12/11 | 1,154 | 1,168 | 1,144 | 1,155 | -9 | -0.8% | 94,700 |
| 2023/12/08 | 1,195 | 1,214 | 1,154 | 1,164 | -61 | -5% | 222,600 |
| 2023/12/07 | 1,238 | 1,239 | 1,213 | 1,225 | -13 | -1.1% | 121,200 |
| 2023/12/06 | 1,241 | 1,249 | 1,221 | 1,238 | +27 | +2.2% | 177,100 |
| 2023/12/05 | 1,228 | 1,234 | 1,209 | 1,211 | -9 | -0.7% | 101,800 |
| 2023/12/04 | 1,196 | 1,234 | 1,193 | 1,220 | +23 | +1.9% | 122,300 |
| 2023/12/01 | 1,221 | 1,231 | 1,189 | 1,197 | -41 | -3.3% | 152,000 |
| 2023/11/30 | 1,195 | 1,238 | 1,194 | 1,238 | +48 | +4% | 172,000 |
| 2023/11/29 | 1,161 | 1,195 | 1,161 | 1,190 | +17 | +1.4% | 99,200 |
| 2023/11/28 | 1,168 | 1,180 | 1,151 | 1,173 | -6 | -0.5% | 113,600 |
| 2023/11/27 | 1,200 | 1,200 | 1,166 | 1,179 | -18 | -1.5% | 92,800 |
| 2023/11/24 | 1,185 | 1,212 | 1,181 | 1,197 | +12 | +1% | 114,800 |
| 2023/11/22 | 1,175 | 1,193 | 1,165 | 1,185 | -10 | -0.8% | 110,100 |
| 2023/11/21 | 1,180 | 1,211 | 1,173 | 1,195 | +5 | +0.4% | 119,400 |
| 2023/11/20 | 1,177 | 1,201 | 1,165 | 1,190 | +8 | +0.7% | 97,100 |
| 2023/11/17 | 1,152 | 1,182 | 1,150 | 1,182 | +24 | +2.1% | 170,700 |
| 2023/11/16 | 1,185 | 1,189 | 1,154 | 1,158 | -44 | -3.7% | 209,300 |
| 2023/11/15 | 1,202 | 1,219 | 1,184 | 1,202 | -9 | -0.7% | 164,900 |
| 2023/11/14 | 1,228 | 1,236 | 1,195 | 1,211 | +2 | +0.2% | 189,900 |
| 2023/11/13 | 1,289 | 1,289 | 1,203 | 1,209 | -68 | -5.3% | 362,000 |
| 2023/11/10 | 1,269 | 1,285 | 1,215 | 1,277 | +8 | +0.6% | 816,400 |
| 2023/11/09 | 1,200 | 1,272 | 1,161 | 1,269 | +189 | +17.5% | 1,548,400 |
| 2023/11/08 | 1,065 | 1,086 | 1,065 | 1,080 | +23 | +2.2% | 186,800 |
| 2023/11/07 | 1,069 | 1,075 | 1,054 | 1,057 | -2 | -0.2% | 86,100 |
| 2023/11/06 | 1,070 | 1,072 | 1,049 | 1,059 | +10 | +1% | 157,600 |
| 2023/11/02 | 1,033 | 1,058 | 1,024 | 1,049 | +35 | +3.5% | 200,700 |
| 2023/11/01 | 1,048 | 1,048 | 1,013 | 1,014 | -16 | -1.6% | 151,700 |
| 2023/10/31 | 1,001 | 1,030 | 986 | 1,030 | +26 | +2.6% | 175,600 |
| 2023/10/30 | 1,001 | 1,020 | 1,001 | 1,004 | -18 | -1.8% | 390,500 |
| 2023/10/27 | 998 | 1,024 | 990 | 1,022 | +38 | +3.9% | 169,600 |
| 2023/10/26 | 979 | 992 | 973 | 984 | -1 | -0.1% | 150,000 |
201～
250
件表示中 / 2900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 | 104,100円 | +15.9% | +14.4% | 3.84% | 8.58倍 | 2.74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 | 136,000円 | +4.6% | +17.9% | 0.00% | 10.10倍 | 2.43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 |
| アルビス | 268,900円 | +1.7% | +1.1% | 2.60% | 13.65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 |
| チムニー | 123,900円 | +2.2% | -10.1% | 0.81% | 28.46倍 | 4.73倍 |
|
居酒屋「はなの舞」を展開。若者向け「魚星」、焼き肉「牛星」育成。施設内食堂運営も。やまや傘下 |
| エコス | 203,900円 | +1.5% | -6.4% | 2.94% | 6.35倍 | 0.92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
