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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/12/06 | 1,605 | 1,657.5 | 1,592.5 | 1,612.5 | +20 | +1.3% | 346,200 |
| 2017/12/05 | 1,600 | 1,625 | 1,560 | 1,592.5 | -17.5 | -1.1% | 319,400 |
| 2017/12/04 | 1,602.5 | 1,637.5 | 1,582.5 | 1,610 | +35 | +2.2% | 250,200 |
| 2017/12/01 | 1,575 | 1,605 | 1,555 | 1,575 | -32.5 | -2% | 229,000 |
| 2017/11/30 | 1,587.5 | 1,612.5 | 1,540 | 1,607.5 | +5 | +0.3% | 311,800 |
| 2017/11/29 | 1,580 | 1,630 | 1,575 | 1,602.5 | +57.5 | +3.7% | 398,200 |
| 2017/11/28 | 1,575 | 1,582.5 | 1,515 | 1,545 | -10 | -0.6% | 212,000 |
| 2017/11/27 | 1,575 | 1,597.5 | 1,542.5 | 1,555 | +25 | +1.6% | 315,400 |
| 2017/11/24 | 1,480 | 1,545 | 1,479 | 1,530 | +30 | +2% | 277,200 |
| 2017/11/22 | 1,471.5 | 1,520 | 1,444.5 | 1,500 | +25 | +1.7% | 255,600 |
| 2017/11/21 | 1,476 | 1,484 | 1,459.5 | 1,475 | +1.5 | +0.1% | 316,800 |
| 2017/11/20 | 1,475.5 | 1,482 | 1,435.5 | 1,473.5 | +11 | +0.8% | 354,400 |
| 2017/11/17 | 1,415 | 1,475.5 | 1,408.5 | 1,462.5 | +61 | +4.4% | 468,800 |
| 2017/11/16 | 1,350 | 1,410.5 | 1,350 | 1,401.5 | +44 | +3.2% | 246,600 |
| 2017/11/15 | 1,382.5 | 1,404 | 1,329.5 | 1,357.5 | -28 | -2% | 280,000 |
| 2017/11/14 | 1,368.5 | 1,387.5 | 1,342.5 | 1,385.5 | +27.5 | +2% | 298,000 |
| 2017/11/13 | 1,400 | 1,404 | 1,336.5 | 1,358 | -37 | -2.7% | 338,800 |
| 2017/11/10 | 1,418 | 1,423.5 | 1,376 | 1,395 | -35.5 | -2.5% | 339,600 |
| 2017/11/09 | 1,475 | 1,483 | 1,404 | 1,430.5 | -74.5 | -5% | 869,800 |
| 2017/11/08 | 1,375 | 1,540 | 1,354 | 1,505 | +216.5 | +16.8% | 2,726,200 |
| 2017/11/07 | 1,355 | 1,376 | 1,263 | 1,288.5 | -8 | -0.6% | 1,299,400 |
| 2017/11/06 | 1,317.5 | 1,335 | 1,278.5 | 1,296.5 | -18 | -1.4% | 255,200 |
| 2017/11/02 | 1,307.5 | 1,326.5 | 1,293.5 | 1,314.5 | +7 | +0.5% | 231,600 |
| 2017/11/01 | 1,290 | 1,320 | 1,290 | 1,307.5 | +17.5 | +1.4% | 242,800 |
| 2017/10/31 | 1,275 | 1,295 | 1,274.5 | 1,290 | +15 | +1.2% | 183,200 |
| 2017/10/30 | 1,278.5 | 1,295.5 | 1,265.5 | 1,275 | -5 | -0.4% | 377,400 |
| 2017/10/27 | 1,278 | 1,289 | 1,248 | 1,280 | -1 | -0.1% | 311,600 |
| 2017/10/26 | 1,301 | 1,301 | 1,268 | 1,281 | -18.5 | -1.4% | 290,800 |
| 2017/10/25 | 1,309 | 1,320 | 1,281.5 | 1,299.5 | -25.5 | -1.9% | 516,200 |
| 2017/10/24 | 1,438.5 | 1,438.5 | 1,295.5 | 1,325 | -63.5 | -4.6% | 996,400 |
| 2017/10/23 | 1,393.5 | 1,406.5 | 1,357.5 | 1,388.5 | +10 | +0.7% | 221,800 |
| 2017/10/20 | 1,376.5 | 1,416.5 | 1,376.5 | 1,378.5 | -12 | -0.9% | 122,800 |
| 2017/10/19 | 1,382.5 | 1,403 | 1,361.5 | 1,390.5 | +4 | +0.3% | 253,400 |
| 2017/10/18 | 1,443.5 | 1,443.5 | 1,383 | 1,386.5 | -49 | -3.4% | 216,000 |
| 2017/10/17 | 1,412.5 | 1,446.5 | 1,393 | 1,435.5 | +29 | +2.1% | 277,200 |
| 2017/10/16 | 1,427 | 1,473 | 1,390.5 | 1,406.5 | -20 | -1.4% | 501,400 |
| 2017/10/13 | 1,380.5 | 1,429 | 1,342.5 | 1,426.5 | +39 | +2.8% | 653,400 |
| 2017/10/12 | 1,386 | 1,427 | 1,368 | 1,387.5 | +38.5 | +2.9% | 395,000 |
| 2017/10/11 | 1,437 | 1,437 | 1,338 | 1,349 | -109.5 | -7.5% | 761,800 |
| 2017/10/10 | 1,348.5 | 1,458.5 | 1,345 | 1,458.5 | +185 | +14.5% | 962,600 |
| 2017/10/06 | 1,250 | 1,306 | 1,244.5 | 1,273.5 | +12.5 | +1% | 433,200 |
| 2017/10/05 | 1,269.5 | 1,286 | 1,254.5 | 1,261 | +5 | +0.4% | 200,800 |
| 2017/10/04 | 1,263 | 1,274.5 | 1,242.5 | 1,256 | -28.5 | -2.2% | 258,600 |
| 2017/10/03 | 1,314.5 | 1,327.5 | 1,271 | 1,284.5 | -32.5 | -2.5% | 272,400 |
1801～
1850
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
