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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,240 | 1,278 | 1,230 | 1,263 | +28 | +2.3% | 333,500 |
| 2018/02/20 | 1,242 | 1,262 | 1,204 | 1,235 | -12 | -1% | 355,600 |
| 2018/02/19 | 1,193 | 1,249 | 1,185 | 1,247 | +81 | +6.9% | 613,700 |
| 2018/02/16 | 1,147 | 1,173 | 1,143 | 1,166 | +16 | +1.4% | 252,700 |
| 2018/02/15 | 1,121 | 1,174 | 1,100 | 1,150 | +43 | +3.9% | 528,900 |
| 2018/02/14 | 1,131 | 1,133 | 1,080 | 1,107 | -28 | -2.5% | 826,300 |
| 2018/02/13 | 1,234 | 1,238 | 1,133 | 1,135 | -74 | -6.1% | 857,800 |
| 2018/02/09 | 1,100 | 1,217 | 1,085 | 1,209 | +18 | +1.5% | 803,200 |
| 2018/02/08 | 1,176 | 1,256 | 1,175 | 1,191 | +45 | +3.9% | 1,082,500 |
| 2018/02/07 | 1,271 | 1,271 | 1,133 | 1,146 | -44 | -3.7% | 1,003,100 |
| 2018/02/06 | 1,271 | 1,277 | 1,121 | 1,190 | -231 | -16.3% | 1,481,000 |
| 2018/02/05 | 1,407 | 1,444 | 1,391 | 1,421 | -33 | -2.3% | 478,500 |
| 2018/02/02 | 1,466 | 1,474 | 1,423 | 1,454 | -8 | -0.5% | 179,500 |
| 2018/02/01 | 1,454 | 1,465 | 1,410 | 1,462 | +35 | +2.5% | 274,300 |
| 2018/01/31 | 1,407 | 1,459 | 1,402 | 1,427 | -4 | -0.3% | 380,200 |
| 2018/01/30 | 1,531 | 1,531 | 1,418 | 1,431 | -100 | -6.5% | 683,500 |
| 2018/01/29 | 1,550 | 1,578 | 1,506 | 1,531 | +20 | +1.3% | 340,600 |
| 2018/01/26 | 1,500 | 1,556 | 1,500 | 1,511 | +22 | +1.5% | 320,600 |
| 2018/01/25 | 1,508 | 1,512 | 1,473 | 1,489 | -16 | -1.1% | 222,700 |
| 2018/01/24 | 1,500 | 1,520 | 1,479 | 1,505 | +9 | +0.6% | 197,600 |
| 2018/01/23 | 1,500 | 1,505 | 1,477 | 1,496 | +14 | +0.9% | 149,900 |
| 2018/01/22 | 1,477 | 1,485 | 1,453 | 1,482 | +3 | +0.2% | 138,500 |
| 2018/01/19 | 1,475 | 1,503 | 1,472 | 1,479 | +9 | +0.6% | 131,000 |
| 2018/01/18 | 1,515 | 1,515 | 1,465 | 1,470 | -48 | -3.2% | 210,500 |
| 2018/01/17 | 1,506 | 1,536 | 1,485 | 1,518 | -2 | -0.1% | 204,200 |
| 2018/01/16 | 1,503 | 1,526 | 1,480 | 1,520 | +19 | +1.3% | 154,400 |
| 2018/01/15 | 1,480 | 1,515 | 1,467 | 1,501 | +18 | +1.2% | 172,000 |
| 2018/01/12 | 1,485 | 1,494 | 1,464 | 1,483 | +1 | +0.1% | 153,900 |
| 2018/01/11 | 1,504 | 1,549 | 1,475 | 1,482 | -2 | -0.1% | 286,600 |
| 2018/01/10 | 1,516 | 1,518 | 1,462 | 1,484 | -3 | -0.2% | 332,500 |
| 2018/01/09 | 1,512 | 1,514 | 1,452 | 1,487 | -24 | -1.6% | 283,600 |
| 2018/01/05 | 1,525 | 1,544 | 1,504 | 1,511 | -16 | -1% | 145,800 |
| 2018/01/04 | 1,536 | 1,543 | 1,501 | 1,527 | -1 | -0.1% | 210,000 |
| 2017/12/29 | 1,552 | 1,554 | 1,518 | 1,528 | -32 | -2.1% | 170,100 |
| 2017/12/28 | 1,551 | 1,591 | 1,548 | 1,560 | +28 | +1.8% | 221,600 |
| 2017/12/27 | 1,503 | 1,557 | 1,428 | 1,532 | -10.5 | -0.7% | 161,900 |
| 2017/12/26 | 1,550 | 1,557.5 | 1,525 | 1,542.5 | -30 | -1.9% | 136,200 |
| 2017/12/25 | 1,590 | 1,590 | 1,545 | 1,572.5 | -17.5 | -1.1% | 164,400 |
| 2017/12/22 | 1,505 | 1,600 | 1,505 | 1,590 | +75 | +5% | 310,400 |
| 2017/12/21 | 1,525 | 1,540 | 1,500 | 1,515 | -35 | -2.3% | 330,600 |
| 2017/12/20 | 1,550 | 1,570 | 1,515 | 1,550 | -2.5 | -0.2% | 221,200 |
| 2017/12/19 | 1,565 | 1,572.5 | 1,532.5 | 1,552.5 | -10 | -0.6% | 203,000 |
| 2017/12/18 | 1,600 | 1,605 | 1,555 | 1,562.5 | -25 | -1.6% | 215,000 |
| 2017/12/15 | 1,610 | 1,610 | 1,555 | 1,587.5 | -15 | -0.9% | 180,200 |
| 2017/12/14 | 1,575 | 1,640 | 1,560 | 1,602.5 | +22.5 | +1.4% | 511,200 |
| 2017/12/13 | 1,575 | 1,615 | 1,527.5 | 1,580 | -7.5 | -0.5% | 332,400 |
| 2017/12/12 | 1,587.5 | 1,625 | 1,572.5 | 1,587.5 | -10 | -0.6% | 188,200 |
| 2017/12/11 | 1,697.5 | 1,700 | 1,575 | 1,597.5 | -77.5 | -4.6% | 562,400 |
| 2017/12/08 | 1,637.5 | 1,680 | 1,625 | 1,675 | +40 | +2.4% | 286,200 |
| 2017/12/07 | 1,630 | 1,692.5 | 1,590 | 1,635 | +22.5 | +1.4% | 437,400 |
1801～
1850
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
