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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,210 | 1,232 | 1,210 | 1,215 | +1 | +0.1% | 452,300 |
| 2024/03/26 | 1,227 | 1,227 | 1,211 | 1,214 | -21 | -1.7% | 159,700 |
| 2024/03/25 | 1,248 | 1,255 | 1,235 | 1,235 | -12 | -1% | 205,200 |
| 2024/03/22 | 1,226 | 1,257 | 1,223 | 1,247 | -6 | -0.5% | 149,000 |
| 2024/03/21 | 1,258 | 1,272 | 1,250 | 1,253 | +24 | +2% | 214,100 |
| 2024/03/19 | 1,221 | 1,233 | 1,205 | 1,229 | -6 | -0.5% | 193,600 |
| 2024/03/18 | 1,210 | 1,236 | 1,194 | 1,235 | +43 | +3.6% | 218,300 |
| 2024/03/15 | 1,168 | 1,209 | 1,159 | 1,192 | +5 | +0.4% | 246,200 |
| 2024/03/14 | 1,187 | 1,197 | 1,174 | 1,187 | +11 | +0.9% | 162,500 |
| 2024/03/13 | 1,187 | 1,188 | 1,166 | 1,176 | -4 | -0.3% | 154,700 |
| 2024/03/12 | 1,150 | 1,181 | 1,127 | 1,180 | +18 | +1.5% | 170,300 |
| 2024/03/11 | 1,144 | 1,162 | 1,138 | 1,162 | +6 | +0.5% | 187,900 |
| 2024/03/08 | 1,144 | 1,181 | 1,142 | 1,156 | +16 | +1.4% | 321,900 |
| 2024/03/07 | 1,141 | 1,158 | 1,130 | 1,140 | -4 | -0.3% | 212,800 |
| 2024/03/06 | 1,130 | 1,156 | 1,123 | 1,144 | +15 | +1.3% | 198,400 |
| 2024/03/05 | 1,120 | 1,134 | 1,107 | 1,129 | +9 | +0.8% | 119,500 |
| 2024/03/04 | 1,137 | 1,139 | 1,107 | 1,120 | -17 | -1.5% | 205,900 |
| 2024/03/01 | 1,157 | 1,159 | 1,123 | 1,137 | -12 | -1% | 301,700 |
| 2024/02/29 | 1,148 | 1,161 | 1,134 | 1,149 | -5 | -0.4% | 297,600 |
| 2024/02/28 | 1,150 | 1,176 | 1,141 | 1,154 | +4 | +0.3% | 309,100 |
| 2024/02/27 | 1,180 | 1,203 | 1,145 | 1,150 | -29 | -2.5% | 274,300 |
| 2024/02/26 | 1,134 | 1,200 | 1,130 | 1,179 | +72 | +6.5% | 649,000 |
| 2024/02/22 | 1,100 | 1,122 | 1,087 | 1,107 | +37 | +3.5% | 374,700 |
| 2024/02/21 | 1,047 | 1,085 | 1,036 | 1,070 | +27 | +2.6% | 275,300 |
| 2024/02/20 | 1,061 | 1,062 | 1,038 | 1,043 | -14 | -1.3% | 184,900 |
| 2024/02/19 | 1,047 | 1,057 | 1,036 | 1,057 | +19 | +1.8% | 201,400 |
| 2024/02/16 | 1,030 | 1,046 | 1,026 | 1,038 | +9 | +0.9% | 193,400 |
| 2024/02/15 | 1,081 | 1,083 | 1,029 | 1,029 | -27 | -2.6% | 209,400 |
| 2024/02/14 | 1,070 | 1,073 | 1,047 | 1,056 | -30 | -2.8% | 268,800 |
| 2024/02/13 | 1,057 | 1,089 | 1,050 | 1,086 | +43 | +4.1% | 432,300 |
| 2024/02/09 | 1,061 | 1,080 | 1,035 | 1,043 | -39 | -3.6% | 406,200 |
| 2024/02/08 | 1,096 | 1,116 | 1,071 | 1,082 | +69 | +6.8% | 1,090,200 |
| 2024/02/07 | 1,025 | 1,025 | 1,005 | 1,013 | -6 | -0.6% | 355,700 |
| 2024/02/06 | 1,032 | 1,032 | 1,019 | 1,019 | -10 | -1% | 148,600 |
| 2024/02/05 | 1,030 | 1,030 | 1,013 | 1,029 | +12 | +1.2% | 158,300 |
| 2024/02/02 | 1,021 | 1,038 | 1,017 | 1,017 | ±0 | ±0% | 150,700 |
| 2024/02/01 | 1,035 | 1,042 | 1,017 | 1,017 | -30 | -2.9% | 199,200 |
| 2024/01/31 | 1,052 | 1,052 | 1,033 | 1,047 | -5 | -0.5% | 131,400 |
| 2024/01/30 | 1,058 | 1,058 | 1,038 | 1,052 | +6 | +0.6% | 162,800 |
| 2024/01/29 | 1,051 | 1,052 | 1,039 | 1,046 | ±0 | ±0% | 108,800 |
| 2024/01/26 | 1,042 | 1,063 | 1,039 | 1,046 | -6 | -0.6% | 219,400 |
| 2024/01/25 | 1,048 | 1,053 | 1,034 | 1,052 | +8 | +0.8% | 196,900 |
| 2024/01/24 | 1,047 | 1,055 | 1,037 | 1,044 | -6 | -0.6% | 105,900 |
| 2024/01/23 | 1,072 | 1,073 | 1,048 | 1,050 | -7 | -0.7% | 131,900 |
| 2024/01/22 | 1,034 | 1,057 | 1,029 | 1,057 | +28 | +2.7% | 141,800 |
| 2024/01/19 | 1,034 | 1,040 | 1,025 | 1,029 | -3 | -0.3% | 157,900 |
| 2024/01/18 | 1,035 | 1,038 | 1,025 | 1,032 | -8 | -0.8% | 145,700 |
| 2024/01/17 | 1,060 | 1,064 | 1,040 | 1,040 | -5 | -0.5% | 135,600 |
| 2024/01/16 | 1,083 | 1,089 | 1,045 | 1,045 | -35 | -3.2% | 192,200 |
| 2024/01/15 | 1,059 | 1,084 | 1,054 | 1,080 | +39 | +3.7% | 297,400 |
251～
300
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
