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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,187 | 1,192.5 | 1,148 | 1,162.5 | -13.5 | -1.1% | 331,800 |
| 2017/09/21 | 1,210.5 | 1,241.5 | 1,176 | 1,176 | -29.5 | -2.4% | 365,200 |
| 2017/09/20 | 1,269.5 | 1,269.5 | 1,204 | 1,205.5 | -88.5 | -6.8% | 501,400 |
| 2017/09/19 | 1,320.5 | 1,322 | 1,273.5 | 1,294 | -50.5 | -3.8% | 672,200 |
| 2017/09/15 | 1,235 | 1,344.5 | 1,225 | 1,344.5 | +107.5 | +8.7% | 660,800 |
| 2017/09/14 | 1,242 | 1,276 | 1,198 | 1,237 | +9.5 | +0.8% | 750,600 |
| 2017/09/13 | 1,240 | 1,259.5 | 1,217.5 | 1,227.5 | -3.5 | -0.3% | 723,000 |
| 2017/09/12 | 1,184.5 | 1,232 | 1,164.5 | 1,231 | +54.5 | +4.6% | 616,600 |
| 2017/09/11 | 1,129.5 | 1,190 | 1,086.5 | 1,176.5 | +67.5 | +6.1% | 1,065,400 |
| 2017/09/08 | 1,050 | 1,185 | 1,049 | 1,109 | +119 | +12% | 1,177,200 |
| 2017/09/07 | 980 | 1,012.5 | 979 | 990 | +31 | +3.2% | 255,800 |
| 2017/09/06 | 932 | 971 | 922 | 959 | +11 | +1.2% | 200,600 |
| 2017/09/05 | 988 | 988 | 936 | 948 | -30.5 | -3.1% | 189,800 |
| 2017/09/04 | 1,000 | 1,000.5 | 976.5 | 978.5 | -25 | -2.5% | 115,600 |
| 2017/09/01 | 1,022 | 1,022 | 1,002.5 | 1,003.5 | -6 | -0.6% | 137,000 |
| 2017/08/31 | 997 | 1,018.5 | 996 | 1,009.5 | +12.5 | +1.3% | 98,600 |
| 2017/08/30 | 992 | 998.5 | 969.5 | 997 | +5.5 | +0.6% | 171,200 |
| 2017/08/29 | 1,000.5 | 1,004.5 | 976.5 | 991.5 | -17.5 | -1.7% | 217,400 |
| 2017/08/28 | 1,024 | 1,025 | 1,006 | 1,009 | -8.5 | -0.8% | 98,400 |
| 2017/08/25 | 1,017.5 | 1,032 | 1,006.5 | 1,017.5 | -2.5 | -0.2% | 120,200 |
| 2017/08/24 | 1,030.5 | 1,032.5 | 1,004 | 1,020 | -17 | -1.6% | 91,200 |
| 2017/08/23 | 1,036.5 | 1,047 | 1,020.5 | 1,037 | +10 | +1% | 155,200 |
| 2017/08/22 | 1,020 | 1,040 | 1,017.5 | 1,027 | +12.5 | +1.2% | 94,800 |
| 2017/08/21 | 1,014 | 1,051.5 | 1,007 | 1,014.5 | +7.5 | +0.7% | 232,400 |
| 2017/08/18 | 1,003.5 | 1,016 | 988.5 | 1,007 | -18 | -1.8% | 225,400 |
| 2017/08/17 | 1,045 | 1,045 | 1,012 | 1,025 | -11.5 | -1.1% | 138,600 |
| 2017/08/16 | 989 | 1,039.5 | 982.5 | 1,036.5 | +51.5 | +5.2% | 240,400 |
| 2017/08/15 | 1,007.5 | 1,010 | 980 | 985 | -2.5 | -0.3% | 204,600 |
| 2017/08/14 | 953 | 1,007 | 953 | 987.5 | +21 | +2.2% | 290,200 |
| 2017/08/10 | 968.5 | 980 | 961.5 | 966.5 | +6.5 | +0.7% | 227,400 |
| 2017/08/09 | 962.5 | 975 | 953.5 | 960 | -0.5 | -0.1% | 592,000 |
| 2017/08/08 | 971.5 | 987.5 | 946 | 960.5 | -3.5 | -0.4% | 447,200 |
| 2017/08/07 | 1,025 | 1,028.5 | 961.5 | 964 | -86 | -8.2% | 493,400 |
| 2017/08/04 | 1,050 | 1,060 | 1,030 | 1,050 | -5 | -0.5% | 309,400 |
| 2017/08/03 | 1,123 | 1,123 | 1,040 | 1,055 | -66.5 | -5.9% | 281,400 |
| 2017/08/02 | 1,090 | 1,131 | 1,087.5 | 1,121.5 | +34 | +3.1% | 85,800 |
| 2017/08/01 | 1,115.5 | 1,122 | 1,065.5 | 1,087.5 | -45.5 | -4% | 194,200 |
| 2017/07/31 | 1,134 | 1,140 | 1,105.5 | 1,133 | -9 | -0.8% | 76,200 |
| 2017/07/28 | 1,152.5 | 1,152.5 | 1,109 | 1,142 | -19 | -1.6% | 243,000 |
| 2017/07/27 | 1,152.5 | 1,170.5 | 1,152.5 | 1,161 | +8.5 | +0.7% | 98,800 |
| 2017/07/26 | 1,177 | 1,197.5 | 1,152.5 | 1,152.5 | -9 | -0.8% | 147,200 |
| 2017/07/25 | 1,146.5 | 1,169.5 | 1,135 | 1,161.5 | +14 | +1.2% | 85,000 |
| 2017/07/24 | 1,149.5 | 1,163.5 | 1,133.5 | 1,147.5 | +6 | +0.5% | 110,200 |
| 2017/07/21 | 1,127.5 | 1,152.5 | 1,118 | 1,141.5 | +20.5 | +1.8% | 163,200 |
| 2017/07/20 | 1,113.5 | 1,149 | 1,103.5 | 1,121 | +32.5 | +3% | 219,400 |
| 2017/07/19 | 1,064 | 1,108.5 | 1,061.5 | 1,088.5 | +17.5 | +1.6% | 236,400 |
| 2017/07/18 | 1,016 | 1,086.5 | 1,013.5 | 1,071 | +46 | +4.5% | 286,400 |
| 2017/07/14 | 1,016 | 1,041 | 1,011 | 1,025 | +9 | +0.9% | 125,800 |
| 2017/07/13 | 1,035 | 1,046.5 | 1,016 | 1,016 | -15 | -1.5% | 117,400 |
| 2017/07/12 | 1,037.5 | 1,066 | 1,025 | 1,031 | -6.5 | -0.6% | 165,400 |
1901～
1950
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 | 115,500円 | +4.3% | +0.6% | 4.07% | 10.77倍 | 2.44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 | 253,600円 | +5.6% | +3.9% | 1.10% | 14.24倍 | 2.26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 | 136,200円 | +16.4% | +56.5% | 1.25% | 17.59倍 | 2.41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 | 81,400円 | +2.2% | +2.2% | 4.30% | 8.90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
