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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,250 | 1,269 | 1,249 | 1,263 | +7 | +0.6% | 64,000 |
| 2025/09/16 | 1,248 | 1,256 | 1,245 | 1,256 | -2 | -0.2% | 78,400 |
| 2025/09/12 | 1,260 | 1,264 | 1,246 | 1,258 | ±0 | ±0% | 114,000 |
| 2025/09/11 | 1,254 | 1,272 | 1,250 | 1,258 | +3 | +0.2% | 84,000 |
| 2025/09/10 | 1,269 | 1,272 | 1,249 | 1,255 | -8 | -0.6% | 90,900 |
| 2025/09/09 | 1,264 | 1,276 | 1,254 | 1,263 | -1 | -0.1% | 124,600 |
| 2025/09/08 | 1,259 | 1,264 | 1,250 | 1,264 | +14 | +1.1% | 107,300 |
| 2025/09/05 | 1,258 | 1,263 | 1,239 | 1,250 | ±0 | ±0% | 83,500 |
| 2025/09/04 | 1,230 | 1,251 | 1,230 | 1,250 | +20 | +1.6% | 98,500 |
| 2025/09/03 | 1,248 | 1,249 | 1,228 | 1,230 | -13 | -1% | 95,700 |
| 2025/09/02 | 1,248 | 1,251 | 1,233 | 1,243 | +6 | +0.5% | 116,200 |
| 2025/09/01 | 1,223 | 1,244 | 1,219 | 1,237 | +12 | +1% | 121,000 |
| 2025/08/29 | 1,225 | 1,234 | 1,221 | 1,225 | -3 | -0.2% | 124,300 |
| 2025/08/28 | 1,240 | 1,242 | 1,223 | 1,228 | -12 | -1% | 94,300 |
| 2025/08/27 | 1,255 | 1,262 | 1,234 | 1,240 | +6 | +0.5% | 113,500 |
| 2025/08/26 | 1,227 | 1,245 | 1,222 | 1,234 | +22 | +1.8% | 181,400 |
| 2025/08/25 | 1,205 | 1,231 | 1,204 | 1,212 | +19 | +1.6% | 164,300 |
| 2025/08/22 | 1,192 | 1,204 | 1,185 | 1,193 | +11 | +0.9% | 115,700 |
| 2025/08/21 | 1,202 | 1,203 | 1,182 | 1,182 | -22 | -1.8% | 94,600 |
| 2025/08/20 | 1,187 | 1,210 | 1,180 | 1,204 | +26 | +2.2% | 148,900 |
| 2025/08/19 | 1,183 | 1,194 | 1,171 | 1,178 | +17 | +1.5% | 195,100 |
| 2025/08/18 | 1,141 | 1,162 | 1,140 | 1,161 | +22 | +1.9% | 179,800 |
| 2025/08/15 | 1,147 | 1,148 | 1,133 | 1,139 | -8 | -0.7% | 244,900 |
| 2025/08/14 | 1,149 | 1,154 | 1,144 | 1,147 | -7 | -0.6% | 153,300 |
| 2025/08/13 | 1,153 | 1,164 | 1,150 | 1,154 | +9 | +0.8% | 178,900 |
| 2025/08/12 | 1,167 | 1,171 | 1,135 | 1,145 | -16 | -1.4% | 264,300 |
| 2025/08/08 | 1,205 | 1,229 | 1,138 | 1,161 | -144 | -11% | 965,800 |
| 2025/08/07 | 1,308 | 1,315 | 1,279 | 1,305 | -10 | -0.8% | 312,900 |
| 2025/08/06 | 1,300 | 1,315 | 1,290 | 1,315 | +21 | +1.6% | 145,300 |
| 2025/08/05 | 1,301 | 1,304 | 1,285 | 1,294 | -7 | -0.5% | 156,100 |
| 2025/08/04 | 1,270 | 1,310 | 1,270 | 1,301 | +26 | +2% | 155,500 |
| 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 |
1～
50
件表示中 / 3113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 | 126,300円 | +4.3% | +0.6% | 3.72% | 11.79倍 | 2.67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 |
| ＤＤグループ | 169,100円 | +7.7% | +10.6% | 0.00% | 12.71倍 | 3.79倍 |
|
居酒屋など複数業態の飲食店運営。ビリヤード・ダーツバー、ホテル、不動産など事業幅広い |
| バロック | 76,700円 | -1.0% | - | 4.95% | 20.62倍 | 1.77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 | 299,400円 | +4.0% | +8.0% | 2.34% | 15.35倍 | 0.77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 | 267,200円 | +5.6% | +3.9% | 1.05% | 15.06倍 | 2.39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 |
市場注目の銘柄
チャート関連のコラム
