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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 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 |
| 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 |
251～
300
件表示中 / 3032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 | 113,100円 | +4.3% | +0.6% | 4.16% | 10.71倍 | 2.42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 |
| アルビス | 293,000円 | +4.0% | +8.0% | 2.39% | 15.32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 |
| ＭｒＭａｘＨＤ | 66,900円 | +4.7% | +8.4% | 3.74% | 8.24倍 | 0.62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 |
| バロック | 77,000円 | -1.0% | - | 4.94% | 20.70倍 | 1.78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 |
| やまや | 238,300円 | +2.1% | +1.1% | 2.94% | 7.08倍 | 0.73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
