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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 1,107 | 1,129 | 1,097 | 1,101 | -1 | -0.1% | 213,000 |
| 2025/02/03 | 1,101 | 1,114 | 1,092 | 1,102 | -8 | -0.7% | 214,000 |
| 2025/01/31 | 1,120 | 1,120 | 1,105 | 1,110 | -7 | -0.6% | 116,800 |
| 2025/01/30 | 1,108 | 1,119 | 1,099 | 1,117 | +7 | +0.6% | 130,400 |
| 2025/01/29 | 1,114 | 1,117 | 1,106 | 1,110 | +3 | +0.3% | 161,700 |
| 2025/01/28 | 1,084 | 1,113 | 1,083 | 1,107 | +19 | +1.7% | 220,800 |
| 2025/01/27 | 1,085 | 1,096 | 1,081 | 1,088 | +12 | +1.1% | 156,600 |
| 2025/01/24 | 1,070 | 1,083 | 1,065 | 1,076 | +14 | +1.3% | 102,900 |
| 2025/01/23 | 1,075 | 1,075 | 1,060 | 1,062 | -10 | -0.9% | 93,800 |
| 2025/01/22 | 1,065 | 1,078 | 1,064 | 1,072 | +10 | +0.9% | 94,800 |
| 2025/01/21 | 1,069 | 1,069 | 1,055 | 1,062 | -4 | -0.4% | 70,900 |
| 2025/01/20 | 1,051 | 1,070 | 1,051 | 1,066 | +17 | +1.6% | 111,000 |
| 2025/01/17 | 1,046 | 1,051 | 1,037 | 1,049 | +5 | +0.5% | 94,700 |
| 2025/01/16 | 1,041 | 1,046 | 1,034 | 1,044 | +4 | +0.4% | 89,800 |
| 2025/01/15 | 1,036 | 1,053 | 1,035 | 1,040 | -13 | -1.2% | 129,500 |
| 2025/01/14 | 1,052 | 1,062 | 1,043 | 1,053 | +11 | +1.1% | 201,500 |
| 2025/01/10 | 1,025 | 1,045 | 1,025 | 1,042 | +10 | +1% | 101,800 |
| 2025/01/09 | 1,047 | 1,049 | 1,027 | 1,032 | -18 | -1.7% | 165,100 |
| 2025/01/08 | 1,050 | 1,062 | 1,047 | 1,050 | -9 | -0.8% | 155,100 |
| 2025/01/07 | 1,067 | 1,074 | 1,055 | 1,059 | +3 | +0.3% | 116,900 |
| 2025/01/06 | 1,066 | 1,070 | 1,056 | 1,056 | -5 | -0.5% | 165,200 |
| 2024/12/30 | 1,069 | 1,069 | 1,058 | 1,061 | -5 | -0.5% | 129,700 |
| 2024/12/27 | 1,063 | 1,075 | 1,059 | 1,066 | +10 | +0.9% | 167,900 |
| 2024/12/26 | 1,050 | 1,056 | 1,045 | 1,056 | +5 | +0.5% | 157,100 |
| 2024/12/25 | 1,048 | 1,054 | 1,037 | 1,051 | +10 | +1% | 171,200 |
| 2024/12/24 | 1,027 | 1,047 | 1,020 | 1,041 | +12 | +1.2% | 167,400 |
| 2024/12/23 | 1,022 | 1,031 | 1,018 | 1,029 | +15 | +1.5% | 135,700 |
| 2024/12/20 | 1,005 | 1,022 | 1,002 | 1,014 | +20 | +2% | 159,600 |
| 2024/12/19 | 976 | 998 | 976 | 994 | +1 | +0.1% | 195,100 |
| 2024/12/18 | 984 | 993 | 978 | 993 | +10 | +1% | 133,300 |
| 2024/12/17 | 977 | 996 | 966 | 983 | -18 | -1.8% | 252,900 |
| 2024/12/16 | 1,005 | 1,005 | 999 | 1,001 | -4 | -0.4% | 121,200 |
| 2024/12/13 | 1,003 | 1,007 | 998 | 1,005 | +9 | +0.9% | 120,500 |
| 2024/12/12 | 1,007 | 1,013 | 996 | 996 | -8 | -0.8% | 134,700 |
| 2024/12/11 | 997 | 1,012 | 997 | 1,004 | +8 | +0.8% | 93,600 |
| 2024/12/10 | 1,008 | 1,025 | 996 | 996 | +3 | +0.3% | 186,700 |
| 2024/12/09 | 1,018 | 1,025 | 992 | 993 | +4 | +0.4% | 243,900 |
| 2024/12/06 | 996 | 998 | 973 | 989 | -7 | -0.7% | 203,600 |
| 2024/12/05 | 992 | 1,000 | 987 | 996 | +9 | +0.9% | 101,900 |
| 2024/12/04 | 998 | 1,001 | 983 | 987 | -11 | -1.1% | 165,200 |
| 2024/12/03 | 1,007 | 1,010 | 998 | 998 | -10 | -1% | 112,400 |
| 2024/12/02 | 1,007 | 1,013 | 997 | 1,008 | +8 | +0.8% | 243,700 |
| 2024/11/29 | 1,005 | 1,014 | 995 | 1,000 | -12 | -1.2% | 189,400 |
| 2024/11/28 | 995 | 1,014 | 995 | 1,012 | +8 | +0.8% | 96,900 |
| 2024/11/27 | 1,018 | 1,018 | 996 | 1,004 | -14 | -1.4% | 109,400 |
| 2024/11/26 | 1,022 | 1,024 | 1,008 | 1,018 | +2 | +0.2% | 92,400 |
| 2024/11/25 | 1,021 | 1,031 | 1,016 | 1,016 | +3 | +0.3% | 89,300 |
| 2024/11/22 | 1,000 | 1,013 | 1,000 | 1,013 | +12 | +1.2% | 74,000 |
| 2024/11/21 | 1,004 | 1,008 | 995 | 1,001 | ±0 | ±0% | 72,700 |
| 2024/11/20 | 1,006 | 1,012 | 996 | 1,001 | -5 | -0.5% | 81,400 |
151～
200
件表示中 / 3111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 | 125,800円 | +4.3% | +0.6% | 3.74% | 11.74倍 | 2.66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 |
| アルビス | 307,500円 | +4.0% | +8.0% | 2.28% | 15.83倍 | 0.80倍 |
|
富山、石川、福井３県で食品スーパー展開。三菱商事と提携。岐阜・愛知の中京圏へも商圏拡大 |
| バロック | 77,000円 | -1.0% | - | 4.94% | 20.70倍 | 1.77倍 |
|
「ＭＯＵＳＳＹ」など若年女性向け衣料のＳＰＡ。店員の接客に強み。中国・米国ほか海外展開も |
| ヨシックスＨＤ | 265,200円 | +5.6% | +3.9% | 1.06% | 14.95倍 | 2.37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 |
| ＮＥＷ ＡＲＴ | 152,200円 | +8.5% | +6.1% | 5.26% | 12.74倍 | 2.63倍 |
|
ブライダルダイヤ主力で裸石とリングのオーダーメイドに特徴。イスラエルに仕入れ子会社 |
市場注目の銘柄
チャート関連のコラム
