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 |
|---|---|---|---|---|---|---|---|
| 2024/07/08 | 1,481 | 1,500 | 1,470 | 1,492 | +54 | +3.8% | 182,600 |
| 2024/07/05 | 1,440 | 1,448 | 1,422 | 1,438 | +17 | +1.2% | 78,400 |
| 2024/07/04 | 1,406 | 1,434 | 1,400 | 1,421 | +21 | +1.5% | 67,500 |
| 2024/07/03 | 1,390 | 1,406 | 1,385 | 1,400 | +13 | +0.9% | 67,900 |
| 2024/07/02 | 1,413 | 1,424 | 1,373 | 1,387 | -26 | -1.8% | 131,900 |
| 2024/07/01 | 1,434 | 1,450 | 1,400 | 1,413 | -11 | -0.8% | 108,600 |
| 2024/06/28 | 1,401 | 1,424 | 1,393 | 1,424 | +19 | +1.4% | 84,200 |
| 2024/06/27 | 1,409 | 1,420 | 1,399 | 1,405 | +5 | +0.4% | 106,100 |
| 2024/06/26 | 1,372 | 1,400 | 1,370 | 1,400 | +18 | +1.3% | 99,000 |
| 2024/06/25 | 1,360 | 1,391 | 1,356 | 1,382 | +21 | +1.5% | 85,300 |
| 2024/06/24 | 1,350 | 1,364 | 1,345 | 1,361 | +11 | +0.8% | 77,400 |
| 2024/06/21 | 1,367 | 1,373 | 1,347 | 1,350 | -17 | -1.2% | 147,100 |
| 2024/06/20 | 1,341 | 1,372 | 1,334 | 1,367 | -3 | -0.2% | 115,700 |
| 2024/06/19 | 1,370 | 1,398 | 1,361 | 1,370 | +13 | +1% | 143,100 |
| 2024/06/18 | 1,353 | 1,368 | 1,340 | 1,357 | +22 | +1.6% | 105,600 |
| 2024/06/17 | 1,335 | 1,342 | 1,303 | 1,335 | -15 | -1.1% | 99,600 |
| 2024/06/14 | 1,264 | 1,350 | 1,263 | 1,350 | +60 | +4.7% | 130,400 |
| 2024/06/13 | 1,309 | 1,311 | 1,286 | 1,290 | -24 | -1.8% | 79,800 |
| 2024/06/12 | 1,333 | 1,345 | 1,309 | 1,314 | -19 | -1.4% | 95,200 |
| 2024/06/11 | 1,339 | 1,354 | 1,321 | 1,333 | +14 | +1.1% | 129,600 |
| 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 |
251～
300
件表示中 / 3071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 | 122,700円 | +4.3% | +0.6% | 3.83% | 11.45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 |
| バロック | 78,600円 | -1.0% | - | 4.83% | 21.13倍 | 1.81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 |
| アルビス | 299,700円 | +4.0% | +8.0% | 2.34% | 15.58倍 | 0.79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 | 257,100円 | +5.6% | +3.9% | 1.09% | 14.44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 | 246,300円 | +2.1% | +1.1% | 2.84% | 7.32倍 | 0.76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
