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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 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 |
| 2024/01/12 | 1,089 | 1,106 | 1,036 | 1,041 | -97 | -8.5% | 740,900 |
| 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 |
301～
350
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
