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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,374 | 1,405 | 1,372 | 1,389 | +15 | +1.1% | 145,100 |
| 2022/11/17 | 1,359 | 1,392 | 1,350 | 1,374 | -15 | -1.1% | 114,200 |
| 2022/11/16 | 1,367 | 1,397 | 1,359 | 1,389 | +28 | +2.1% | 136,500 |
| 2022/11/15 | 1,325 | 1,370 | 1,316 | 1,361 | +41 | +3.1% | 166,500 |
| 2022/11/14 | 1,365 | 1,365 | 1,320 | 1,320 | -40 | -2.9% | 154,600 |
| 2022/11/11 | 1,383 | 1,408 | 1,348 | 1,360 | -5 | -0.4% | 372,300 |
| 2022/11/10 | 1,427 | 1,444 | 1,365 | 1,365 | -63 | -4.4% | 292,500 |
| 2022/11/09 | 1,380 | 1,434 | 1,331 | 1,428 | -60 | -4% | 454,600 |
| 2022/11/08 | 1,495 | 1,503 | 1,476 | 1,488 | -1 | -0.1% | 225,500 |
| 2022/11/07 | 1,477 | 1,503 | 1,458 | 1,489 | +31 | +2.1% | 133,700 |
| 2022/11/04 | 1,450 | 1,483 | 1,443 | 1,458 | -11 | -0.7% | 87,000 |
| 2022/11/02 | 1,485 | 1,499 | 1,466 | 1,469 | -29 | -1.9% | 143,600 |
| 2022/11/01 | 1,497 | 1,507 | 1,475 | 1,498 | +1 | +0.1% | 144,000 |
| 2022/10/31 | 1,535 | 1,540 | 1,482 | 1,497 | -21 | -1.4% | 156,500 |
| 2022/10/28 | 1,495 | 1,540 | 1,490 | 1,518 | +69 | +4.8% | 487,300 |
| 2022/10/27 | 1,473 | 1,482 | 1,442 | 1,449 | -22 | -1.5% | 123,300 |
| 2022/10/26 | 1,457 | 1,484 | 1,451 | 1,471 | +32 | +2.2% | 128,700 |
| 2022/10/25 | 1,477 | 1,480 | 1,435 | 1,439 | -31 | -2.1% | 161,700 |
| 2022/10/24 | 1,495 | 1,495 | 1,445 | 1,470 | -6 | -0.4% | 161,000 |
| 2022/10/21 | 1,456 | 1,493 | 1,456 | 1,476 | +23 | +1.6% | 234,400 |
| 2022/10/20 | 1,443 | 1,457 | 1,396 | 1,453 | -20 | -1.4% | 325,600 |
| 2022/10/19 | 1,449 | 1,482 | 1,416 | 1,473 | +21 | +1.4% | 278,900 |
| 2022/10/18 | 1,409 | 1,470 | 1,390 | 1,452 | +73 | +5.3% | 517,000 |
| 2022/10/17 | 1,314 | 1,406 | 1,292 | 1,379 | +43 | +3.2% | 407,600 |
| 2022/10/14 | 1,310 | 1,345 | 1,291 | 1,336 | +56 | +4.4% | 179,300 |
| 2022/10/13 | 1,302 | 1,328 | 1,277 | 1,280 | -20 | -1.5% | 149,000 |
| 2022/10/12 | 1,357 | 1,358 | 1,290 | 1,300 | -70 | -5.1% | 426,500 |
| 2022/10/11 | 1,330 | 1,374 | 1,319 | 1,370 | +65 | +5% | 396,900 |
| 2022/10/07 | 1,280 | 1,312 | 1,280 | 1,305 | +11 | +0.9% | 130,400 |
| 2022/10/06 | 1,280 | 1,299 | 1,270 | 1,294 | +4 | +0.3% | 149,400 |
| 2022/10/05 | 1,316 | 1,329 | 1,266 | 1,290 | -26 | -2% | 212,700 |
| 2022/10/04 | 1,277 | 1,339 | 1,277 | 1,316 | +56 | +4.4% | 294,400 |
| 2022/10/03 | 1,249 | 1,265 | 1,226 | 1,260 | -8 | -0.6% | 113,900 |
| 2022/09/30 | 1,275 | 1,286 | 1,247 | 1,268 | -20 | -1.6% | 151,300 |
| 2022/09/29 | 1,289 | 1,310 | 1,271 | 1,288 | +23 | +1.8% | 156,000 |
| 2022/09/28 | 1,276 | 1,281 | 1,252 | 1,265 | -11 | -0.9% | 158,700 |
| 2022/09/27 | 1,280 | 1,292 | 1,262 | 1,276 | +22 | +1.8% | 119,400 |
| 2022/09/26 | 1,230 | 1,296 | 1,230 | 1,254 | -2 | -0.2% | 308,400 |
| 2022/09/22 | 1,244 | 1,263 | 1,230 | 1,256 | +8 | +0.6% | 90,300 |
| 2022/09/21 | 1,251 | 1,260 | 1,229 | 1,248 | -22 | -1.7% | 117,000 |
| 2022/09/20 | 1,295 | 1,299 | 1,259 | 1,270 | -16 | -1.2% | 112,400 |
| 2022/09/16 | 1,260 | 1,295 | 1,250 | 1,286 | +26 | +2.1% | 163,300 |
| 2022/09/15 | 1,286 | 1,295 | 1,253 | 1,260 | -22 | -1.7% | 150,200 |
| 2022/09/14 | 1,326 | 1,342 | 1,282 | 1,282 | -89 | -6.5% | 340,600 |
| 2022/09/13 | 1,308 | 1,375 | 1,308 | 1,371 | +63 | +4.8% | 410,100 |
| 2022/09/12 | 1,276 | 1,333 | 1,266 | 1,308 | +55 | +4.4% | 414,900 |
| 2022/09/09 | 1,215 | 1,260 | 1,213 | 1,253 | +37 | +3% | 243,000 |
| 2022/09/08 | 1,174 | 1,222 | 1,169 | 1,216 | +69 | +6% | 331,300 |
| 2022/09/07 | 1,164 | 1,166 | 1,142 | 1,147 | -26 | -2.2% | 194,700 |
| 2022/09/06 | 1,191 | 1,194 | 1,166 | 1,173 | -11 | -0.9% | 98,700 |
601～
650
件表示中 / 3020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 | 108,200円 | +15.9% | +14.4% | 3.70% | 8.93倍 | 2.48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 | 66,000円 | +4.7% | +8.4% | 3.79% | 8.14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 |
| ハードオフ | 185,000円 | +10.7% | +15.4% | 4.11% | 11.63倍 | 1.52倍 |
|
総合リユース業。ＰＣ、音響、家電、衣料、家具、カー用品、酒類などの店舗を直営やＦＣで展開 |
| ダブルエー | 131,500円 | +16.4% | +56.5% | 1.29% | 16.98倍 | 2.33倍 |
|
婦人靴の製造小売りを日本と中国、香港で展開。生産は中国協力工場に委託。卑弥呼が子会社 |
| サックスバーＨ | 82,100円 | +3.0% | +7.3% | 3.65% | 9.72倍 | 0.85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
