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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,272 | 1,280 | 1,270 | 1,275 | +3 | +0.2% | 90,400 |
| 2025/07/31 | 1,263 | 1,275 | 1,252 | 1,272 | +7 | +0.6% | 130,900 |
| 2025/07/30 | 1,263 | 1,268 | 1,255 | 1,265 | +10 | +0.8% | 118,200 |
| 2025/07/29 | 1,241 | 1,261 | 1,237 | 1,255 | +15 | +1.2% | 148,300 |
| 2025/07/28 | 1,248 | 1,255 | 1,236 | 1,240 | ±0 | ±0% | 127,500 |
| 2025/07/25 | 1,245 | 1,248 | 1,232 | 1,240 | -2 | -0.2% | 103,600 |
| 2025/07/24 | 1,242 | 1,247 | 1,230 | 1,242 | -3 | -0.2% | 145,600 |
| 2025/07/23 | 1,260 | 1,264 | 1,238 | 1,245 | -8 | -0.6% | 234,600 |
| 2025/07/22 | 1,221 | 1,253 | 1,220 | 1,253 | +29 | +2.4% | 198,400 |
| 2025/07/18 | 1,227 | 1,239 | 1,214 | 1,224 | ±0 | ±0% | 133,700 |
| 2025/07/17 | 1,205 | 1,230 | 1,202 | 1,224 | +18 | +1.5% | 176,000 |
| 2025/07/16 | 1,200 | 1,214 | 1,200 | 1,206 | +6 | +0.5% | 120,500 |
| 2025/07/15 | 1,185 | 1,201 | 1,184 | 1,200 | +18 | +1.5% | 103,600 |
| 2025/07/14 | 1,158 | 1,187 | 1,158 | 1,182 | +20 | +1.7% | 140,100 |
| 2025/07/11 | 1,151 | 1,175 | 1,145 | 1,162 | +22 | +1.9% | 199,400 |
| 2025/07/10 | 1,160 | 1,169 | 1,118 | 1,140 | -20 | -1.7% | 267,700 |
| 2025/07/09 | 1,160 | 1,164 | 1,150 | 1,160 | ±0 | ±0% | 201,100 |
| 2025/07/08 | 1,155 | 1,163 | 1,153 | 1,160 | +1 | +0.1% | 140,200 |
| 2025/07/07 | 1,154 | 1,164 | 1,153 | 1,159 | +11 | +1% | 164,900 |
| 2025/07/04 | 1,148 | 1,160 | 1,148 | 1,148 | -2 | -0.2% | 122,100 |
| 2025/07/03 | 1,153 | 1,153 | 1,135 | 1,150 | -10 | -0.9% | 189,400 |
| 2025/07/02 | 1,151 | 1,169 | 1,150 | 1,160 | +9 | +0.8% | 208,600 |
| 2025/07/01 | 1,160 | 1,165 | 1,147 | 1,151 | +21 | +1.9% | 197,200 |
| 2025/06/30 | 1,132 | 1,143 | 1,128 | 1,130 | +8 | +0.7% | 132,100 |
| 2025/06/27 | 1,116 | 1,124 | 1,116 | 1,122 | +6 | +0.5% | 169,300 |
| 2025/06/26 | 1,124 | 1,130 | 1,113 | 1,116 | -10 | -0.9% | 197,500 |
| 2025/06/25 | 1,110 | 1,128 | 1,094 | 1,126 | +12 | +1.1% | 132,800 |
| 2025/06/24 | 1,113 | 1,115 | 1,106 | 1,114 | +5 | +0.5% | 146,400 |
| 2025/06/23 | 1,104 | 1,117 | 1,099 | 1,109 | +5 | +0.5% | 187,300 |
| 2025/06/20 | 1,106 | 1,110 | 1,101 | 1,104 | -7 | -0.6% | 169,800 |
| 2025/06/19 | 1,110 | 1,113 | 1,104 | 1,111 | +1 | +0.1% | 95,800 |
| 2025/06/18 | 1,098 | 1,113 | 1,098 | 1,110 | +12 | +1.1% | 174,800 |
| 2025/06/17 | 1,105 | 1,115 | 1,095 | 1,098 | -1 | -0.1% | 175,800 |
| 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 |
1～
50
件表示中 / 3082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 | 127,500円 | +4.3% | +0.6% | 3.69% | 12.00倍 | 2.72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 | 79,900円 | -1.0% | - | 4.76% | 21.48倍 | 1.84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 | 262,500円 | +2.1% | +1.1% | 2.67% | 7.80倍 | 0.81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 |
| ＡＮＡＰ | 80,500円 | - | - | 0.00% | 93.06倍 | 34.49倍 |
|
若い女性向け衣料「ＡＮＡＰ」。イオンモール等ＳＣ内店舗多数。春夏偏重。事業再生ＡＤＲ成立 |
| アルビス | 297,000円 | +4.0% | +8.0% | 2.36% | 15.44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 |
市場注目の銘柄
チャート関連のコラム
