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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,277 | 1,300 | 1,237 | 1,299 | +22 | +1.7% | 216,400 |
| 2018/05/07 | 1,245 | 1,277 | 1,221 | 1,277 | +34 | +2.7% | 123,100 |
| 2018/05/02 | 1,245 | 1,269 | 1,236 | 1,243 | +8 | +0.6% | 114,400 |
| 2018/05/01 | 1,224 | 1,241 | 1,210 | 1,235 | +1 | +0.1% | 77,000 |
| 2018/04/27 | 1,241 | 1,263 | 1,230 | 1,234 | +4 | +0.3% | 102,800 |
| 2018/04/26 | 1,236 | 1,239 | 1,199 | 1,230 | -4 | -0.3% | 150,100 |
| 2018/04/25 | 1,193 | 1,243 | 1,183 | 1,234 | +30 | +2.5% | 172,700 |
| 2018/04/24 | 1,207 | 1,212 | 1,185 | 1,204 | +5 | +0.4% | 70,900 |
| 2018/04/23 | 1,226 | 1,226 | 1,194 | 1,199 | -18 | -1.5% | 66,800 |
| 2018/04/20 | 1,181 | 1,222 | 1,180 | 1,217 | +29 | +2.4% | 137,900 |
| 2018/04/19 | 1,190 | 1,198 | 1,165 | 1,188 | +8 | +0.7% | 110,500 |
| 2018/04/18 | 1,164 | 1,185 | 1,158 | 1,180 | +16 | +1.4% | 80,500 |
| 2018/04/17 | 1,185 | 1,192 | 1,133 | 1,164 | -29 | -2.4% | 141,900 |
| 2018/04/16 | 1,212 | 1,230 | 1,182 | 1,193 | -36 | -2.9% | 109,100 |
| 2018/04/13 | 1,228 | 1,240 | 1,198 | 1,229 | +9 | +0.7% | 252,100 |
| 2018/04/12 | 1,222 | 1,244 | 1,215 | 1,220 | -16 | -1.3% | 130,800 |
| 2018/04/11 | 1,265 | 1,272 | 1,229 | 1,236 | -29 | -2.3% | 118,100 |
| 2018/04/10 | 1,264 | 1,268 | 1,218 | 1,265 | +1 | +0.1% | 182,300 |
| 2018/04/09 | 1,309 | 1,334 | 1,258 | 1,264 | -20 | -1.6% | 240,000 |
| 2018/04/06 | 1,288 | 1,302 | 1,271 | 1,284 | +12 | +0.9% | 130,900 |
| 2018/04/05 | 1,270 | 1,296 | 1,263 | 1,272 | +1 | +0.1% | 151,000 |
| 2018/04/04 | 1,305 | 1,312 | 1,260 | 1,271 | -16 | -1.2% | 125,700 |
| 2018/04/03 | 1,255 | 1,293 | 1,251 | 1,287 | +12 | +0.9% | 124,600 |
| 2018/04/02 | 1,286 | 1,297 | 1,267 | 1,275 | +3 | +0.2% | 155,900 |
| 2018/03/30 | 1,274 | 1,296 | 1,262 | 1,272 | +35 | +2.8% | 169,400 |
| 2018/03/29 | 1,238 | 1,249 | 1,212 | 1,237 | +17 | +1.4% | 91,600 |
| 2018/03/28 | 1,183 | 1,242 | 1,175 | 1,220 | +2 | +0.2% | 224,600 |
| 2018/03/27 | 1,200 | 1,238 | 1,188 | 1,218 | +36 | +3% | 437,800 |
| 2018/03/26 | 1,149 | 1,184 | 1,132 | 1,182 | +3 | +0.3% | 196,700 |
| 2018/03/23 | 1,196 | 1,206 | 1,173 | 1,179 | -62 | -5% | 233,100 |
| 2018/03/22 | 1,239 | 1,262 | 1,237 | 1,241 | -9 | -0.7% | 95,300 |
| 2018/03/20 | 1,220 | 1,268 | 1,220 | 1,250 | +7 | +0.6% | 189,200 |
| 2018/03/19 | 1,285 | 1,307 | 1,222 | 1,243 | -54 | -4.2% | 449,400 |
| 2018/03/16 | 1,327 | 1,343 | 1,292 | 1,297 | -23 | -1.7% | 239,400 |
| 2018/03/15 | 1,340 | 1,352 | 1,313 | 1,320 | -7 | -0.5% | 231,200 |
| 2018/03/14 | 1,323 | 1,351 | 1,313 | 1,327 | +6 | +0.5% | 199,000 |
| 2018/03/13 | 1,348 | 1,351 | 1,314 | 1,321 | -34 | -2.5% | 247,700 |
| 2018/03/12 | 1,360 | 1,388 | 1,334 | 1,355 | +32 | +2.4% | 223,000 |
| 2018/03/09 | 1,347 | 1,359 | 1,301 | 1,323 | -14 | -1% | 234,900 |
| 2018/03/08 | 1,389 | 1,397 | 1,326 | 1,337 | -22 | -1.6% | 625,800 |
| 2018/03/07 | 1,335 | 1,389 | 1,335 | 1,359 | +29 | +2.2% | 327,300 |
| 2018/03/06 | 1,324 | 1,343 | 1,302 | 1,330 | +50 | +3.9% | 248,200 |
| 2018/03/05 | 1,303 | 1,355 | 1,275 | 1,280 | -22 | -1.7% | 428,600 |
| 2018/03/02 | 1,253 | 1,321 | 1,253 | 1,302 | +4 | +0.3% | 458,900 |
| 2018/03/01 | 1,290 | 1,319 | 1,275 | 1,298 | +6 | +0.5% | 264,100 |
| 2018/02/28 | 1,308 | 1,341 | 1,292 | 1,292 | -44 | -3.3% | 322,800 |
| 2018/02/27 | 1,309 | 1,342 | 1,288 | 1,336 | +45 | +3.5% | 436,700 |
| 2018/02/26 | 1,267 | 1,315 | 1,250 | 1,291 | +37 | +3% | 365,500 |
| 2018/02/23 | 1,269 | 1,271 | 1,226 | 1,254 | -15 | -1.2% | 370,600 |
| 2018/02/22 | 1,243 | 1,285 | 1,228 | 1,269 | +6 | +0.5% | 394,700 |
1751～
1800
件表示中 / 3064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 | 115,900円 | +4.3% | +0.6% | 4.06% | 10.81倍 | 2.45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 |
| ヨシックスＨＤ | 252,300円 | +5.6% | +3.9% | 1.11% | 14.17倍 | 2.25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 |
| ダブルエー | 136,500円 | +16.4% | +56.5% | 1.25% | 17.63倍 | 2.42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 | 81,100円 | +2.2% | +2.2% | 4.32% | 8.87倍 | 0.80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 |
| 大 庄 | 113,300円 | +2.8% | +2.3% | 1.24% | 20.15倍 | 2.17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 |
市場注目の銘柄
チャート関連のコラム
