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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 1,103 | 1,113 | 1,092 | 1,099 | +5 | +0.5% | 201,000 |
| 2025/06/13 | 1,120 | 1,120 | 1,086 | 1,094 | -36 | -3.2% | 229,200 |
| 2025/06/12 | 1,130 | 1,137 | 1,125 | 1,130 | +3 | +0.3% | 83,000 |
| 2025/06/11 | 1,121 | 1,136 | 1,121 | 1,127 | +6 | +0.5% | 132,200 |
| 2025/06/10 | 1,126 | 1,129 | 1,115 | 1,121 | -7 | -0.6% | 184,800 |
| 2025/06/09 | 1,110 | 1,141 | 1,100 | 1,128 | ±0 | ±0% | 193,300 |
| 2025/06/06 | 1,125 | 1,137 | 1,121 | 1,128 | +8 | +0.7% | 84,500 |
| 2025/06/05 | 1,115 | 1,123 | 1,111 | 1,120 | -1 | -0.1% | 160,900 |
| 2025/06/04 | 1,125 | 1,134 | 1,118 | 1,121 | +1 | +0.1% | 116,000 |
| 2025/06/03 | 1,120 | 1,124 | 1,111 | 1,120 | +1 | +0.1% | 95,500 |
| 2025/06/02 | 1,117 | 1,130 | 1,113 | 1,119 | +4 | +0.4% | 110,900 |
| 2025/05/30 | 1,100 | 1,122 | 1,099 | 1,115 | +11 | +1% | 121,300 |
| 2025/05/29 | 1,126 | 1,131 | 1,093 | 1,104 | -22 | -2% | 145,200 |
| 2025/05/28 | 1,131 | 1,138 | 1,126 | 1,126 | -4 | -0.4% | 98,200 |
| 2025/05/27 | 1,129 | 1,134 | 1,124 | 1,130 | +1 | +0.1% | 73,500 |
| 2025/05/26 | 1,125 | 1,134 | 1,125 | 1,129 | -1 | -0.1% | 77,700 |
| 2025/05/23 | 1,128 | 1,137 | 1,124 | 1,130 | +4 | +0.4% | 85,200 |
| 2025/05/22 | 1,121 | 1,134 | 1,116 | 1,126 | ±0 | ±0% | 99,700 |
| 2025/05/21 | 1,115 | 1,126 | 1,115 | 1,126 | +15 | +1.4% | 87,400 |
| 2025/05/20 | 1,113 | 1,123 | 1,111 | 1,111 | -1 | -0.1% | 104,700 |
| 2025/05/19 | 1,088 | 1,113 | 1,085 | 1,112 | +21 | +1.9% | 168,700 |
| 2025/05/16 | 1,089 | 1,102 | 1,084 | 1,091 | +2 | +0.2% | 190,100 |
| 2025/05/15 | 1,086 | 1,099 | 1,079 | 1,089 | -6 | -0.5% | 201,400 |
| 2025/05/14 | 1,096 | 1,112 | 1,088 | 1,095 | +2 | +0.2% | 139,200 |
| 2025/05/13 | 1,095 | 1,100 | 1,071 | 1,093 | -2 | -0.2% | 202,400 |
| 2025/05/12 | 1,099 | 1,130 | 1,058 | 1,095 | +18 | +1.7% | 305,500 |
| 2025/05/09 | 1,084 | 1,109 | 1,034 | 1,077 | -3 | -0.3% | 218,000 |
| 2025/05/08 | 1,078 | 1,086 | 1,074 | 1,080 | -2 | -0.2% | 59,900 |
| 2025/05/07 | 1,079 | 1,088 | 1,072 | 1,082 | ±0 | ±0% | 99,100 |
| 2025/05/02 | 1,089 | 1,097 | 1,078 | 1,082 | -2 | -0.2% | 54,400 |
| 2025/05/01 | 1,097 | 1,097 | 1,076 | 1,084 | -16 | -1.5% | 89,000 |
| 2025/04/30 | 1,098 | 1,103 | 1,087 | 1,100 | +9 | +0.8% | 92,500 |
| 2025/04/28 | 1,069 | 1,093 | 1,069 | 1,091 | +22 | +2.1% | 92,600 |
| 2025/04/25 | 1,069 | 1,084 | 1,061 | 1,069 | -4 | -0.4% | 72,600 |
| 2025/04/24 | 1,086 | 1,089 | 1,070 | 1,073 | -14 | -1.3% | 49,100 |
| 2025/04/23 | 1,098 | 1,098 | 1,084 | 1,087 | +8 | +0.7% | 80,200 |
| 2025/04/22 | 1,081 | 1,090 | 1,078 | 1,079 | -2 | -0.2% | 60,900 |
| 2025/04/21 | 1,084 | 1,095 | 1,074 | 1,081 | +6 | +0.6% | 95,400 |
| 2025/04/18 | 1,052 | 1,078 | 1,052 | 1,075 | +25 | +2.4% | 97,400 |
| 2025/04/17 | 1,064 | 1,071 | 1,050 | 1,050 | -24 | -2.2% | 123,100 |
| 2025/04/16 | 1,086 | 1,087 | 1,073 | 1,074 | +8 | +0.8% | 93,100 |
| 2025/04/15 | 1,081 | 1,095 | 1,065 | 1,066 | -21 | -1.9% | 110,200 |
| 2025/04/14 | 1,083 | 1,110 | 1,083 | 1,087 | +22 | +2.1% | 234,700 |
| 2025/04/11 | 1,036 | 1,067 | 1,017 | 1,065 | +16 | +1.5% | 254,200 |
| 2025/04/10 | 1,072 | 1,075 | 1,039 | 1,049 | +28 | +2.7% | 190,100 |
| 2025/04/09 | 1,027 | 1,036 | 992 | 1,021 | -15 | -1.4% | 249,300 |
| 2025/04/08 | 1,009 | 1,041 | 1,009 | 1,036 | +57 | +5.8% | 195,400 |
| 2025/04/07 | 1,001 | 1,017 | 978 | 979 | -112 | -10.3% | 312,500 |
| 2025/04/04 | 1,106 | 1,122 | 1,076 | 1,091 | -45 | -4% | 354,000 |
| 2025/04/03 | 1,102 | 1,136 | 1,102 | 1,136 | +13 | +1.2% | 250,300 |
1～
50
件表示中 / 3049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 | 109,900円 | +4.3% | +0.6% | 4.28% | 10.40倍 | 2.36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 |
| ＭｒＭａｘＨＤ | 65,600円 | +4.7% | +8.4% | 3.81% | 8.09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 |
| ＮＥＷ ＡＲＴ | 142,800円 | +8.5% | +6.1% | 5.60% | 10.85倍 | 2.24倍 |
|
ブライダルダイヤ主力で裸石とリングのオーダーメイドに特徴。イスラエルに仕入れ子会社 |
| 大 庄 | 114,000円 | +2.8% | +2.3% | 1.23% | 20.27倍 | 2.18倍 |
|
居酒屋大手。大衆割烹「庄や」「日本海庄や」などを首都圏軸に全国展開。卸売り、運送を育成中 |
| サックスバーＨ | 80,800円 | +2.2% | +2.2% | 4.33% | 8.83倍 | 0.79倍 |
|
バッグや財布、雑貨の専門店。主力「サックスバー」はじめ店舗ブランド複数。出店はＳＣ中心 |
市場注目の銘柄
チャート関連のコラム
