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 |
|---|---|---|---|---|---|---|---|
| 2013/03/28 | 106.5 | 111 | 105 | 109.5 | +3.2 | +3% | 279,200 |
| 2013/03/27 | 104.5 | 106.3 | 103.8 | 106.3 | +2 | +1.9% | 130,000 |
| 2013/03/26 | 107 | 107 | 104 | 104.3 | -2.7 | -2.5% | 154,800 |
| 2013/03/25 | 107.5 | 107.5 | 106 | 107 | +0.5 | +0.5% | 147,200 |
| 2013/03/22 | 108 | 108 | 102.8 | 106.5 | -1.5 | -1.4% | 356,400 |
| 2013/03/21 | 108.8 | 109.3 | 106.3 | 108 | ±0 | ±0% | 156,400 |
| 2013/03/19 | 110.8 | 110.8 | 106.5 | 108 | -2 | -1.8% | 277,200 |
| 2013/03/18 | 109.5 | 111.5 | 106.3 | 110 | +3.5 | +3.3% | 607,600 |
| 2013/03/15 | 107 | 109.8 | 102 | 106.5 | +7.5 | +7.6% | 1,014,400 |
| 2013/03/14 | 98.8 | 100 | 98.5 | 99 | +0.5 | +0.5% | 81,200 |
| 2013/03/13 | 99 | 99 | 97.5 | 98.5 | -0.5 | -0.5% | 66,400 |
| 2013/03/12 | 99.5 | 99.5 | 98.8 | 99 | -1 | -1% | 67,200 |
| 2013/03/11 | 100 | 100.5 | 98.8 | 100 | +1.2 | +1.2% | 386,400 |
| 2013/03/08 | 98.5 | 99.5 | 98.3 | 98.8 | +1 | +1% | 104,800 |
| 2013/03/07 | 96.5 | 98.3 | 96.5 | 97.8 | +1.8 | +1.9% | 87,200 |
| 2013/03/06 | 98 | 98.8 | 96 | 96 | -2 | -2% | 138,400 |
| 2013/03/05 | 98.8 | 100.3 | 97.3 | 98 | -0.8 | -0.8% | 88,800 |
| 2013/03/04 | 99 | 100 | 97.5 | 98.8 | ±0 | ±0% | 93,600 |
| 2013/03/01 | 100 | 100 | 96.8 | 98.8 | -1 | -1% | 104,000 |
| 2013/02/28 | 102 | 102 | 98.3 | 99.8 | -0.2 | -0.2% | 83,200 |
| 2013/02/27 | 101.3 | 102.3 | 100 | 100 | ±0 | ±0% | 152,400 |
| 2013/02/26 | 99.3 | 100.8 | 98 | 100 | -0.8 | -0.8% | 163,200 |
| 2013/02/25 | 99.8 | 101.3 | 97.5 | 100.8 | +4.5 | +4.7% | 362,000 |
| 2013/02/22 | 95 | 97.3 | 93.8 | 96.3 | +2.5 | +2.7% | 156,000 |
| 2013/02/21 | 94.8 | 95 | 93 | 93.8 | -0.5 | -0.5% | 93,200 |
| 2013/02/20 | 95 | 102.5 | 93.8 | 94.3 | +1.3 | +1.4% | 471,200 |
| 2013/02/19 | 92.5 | 93 | 91.3 | 93 | +0.2 | +0.2% | 73,600 |
| 2013/02/18 | 92.8 | 93 | 90.3 | 92.8 | +0.5 | +0.5% | 146,000 |
| 2013/02/15 | 102.3 | 102.3 | 90.5 | 92.3 | -8.5 | -8.4% | 392,400 |
| 2013/02/14 | 93.8 | 100.8 | 91.3 | 100.8 | +8 | +8.6% | 262,400 |
| 2013/02/13 | 96.5 | 96.5 | 89.5 | 92.8 | -3.7 | -3.8% | 423,600 |
| 2013/02/12 | 98.5 | 100 | 95.3 | 96.5 | -4 | -4% | 273,600 |
| 2013/02/08 | 104.5 | 104.5 | 99.3 | 100.5 | -3.8 | -3.6% | 523,600 |
| 2013/02/07 | 112 | 112 | 103 | 104.3 | -5.7 | -5.2% | 590,400 |
| 2013/02/06 | 108.5 | 110.5 | 107 | 110 | +2.7 | +2.5% | 634,400 |
| 2013/02/05 | 105 | 108.8 | 103.8 | 107.3 | +3 | +2.9% | 329,600 |
| 2013/02/04 | 104.5 | 104.8 | 103.5 | 104.3 | +0.8 | +0.8% | 118,400 |
| 2013/02/01 | 103.8 | 104.5 | 102.8 | 103.5 | +0.2 | +0.2% | 92,400 |
| 2013/01/31 | 103.5 | 104 | 102.5 | 103.3 | -0.5 | -0.5% | 60,400 |
| 2013/01/30 | 103.8 | 104.8 | 102 | 103.8 | ±0 | ±0% | 175,200 |
| 2013/01/29 | 105.3 | 105.8 | 103.8 | 103.8 | -2 | -1.9% | 167,200 |
| 2013/01/28 | 106.5 | 108 | 105 | 105.8 | ±0 | ±0% | 150,000 |
| 2013/01/25 | 107.3 | 107.3 | 104.3 | 105.8 | +0.3 | +0.3% | 163,600 |
| 2013/01/24 | 104.5 | 105.8 | 101.8 | 105.5 | +0.7 | +0.7% | 180,800 |
| 2013/01/23 | 107.5 | 109 | 103.8 | 104.8 | -4.7 | -4.3% | 226,400 |
| 2013/01/22 | 104.5 | 111.5 | 104.5 | 109.5 | +6.2 | +6% | 620,800 |
| 2013/01/21 | 103 | 103.3 | 100.8 | 103.3 | +0.3 | +0.3% | 192,400 |
| 2013/01/18 | 104.8 | 107 | 103 | 103 | -1.8 | -1.7% | 233,200 |
| 2013/01/17 | 104.3 | 105.5 | 102 | 104.8 | +1 | +1% | 157,200 |
| 2013/01/16 | 106.5 | 107 | 102.8 | 103.8 | -3.2 | -3% | 230,800 |
3001～
3050
件表示中 / 3063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 | 114,800円 | +4.3% | +0.6% | 4.09% | 10.71倍 | 2.43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 |
| ダブルエー | 137,100円 | +16.4% | +56.5% | 1.24% | 17.71倍 | 2.43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 |
| ヨシックスＨＤ | 250,200円 | +5.6% | +3.9% | 1.12% | 14.05倍 | 2.23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 |
| サックスバーＨ | 81,200円 | +2.2% | +2.2% | 4.31% | 8.88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 | 112,800円 | +2.8% | +2.3% | 1.24% | 20.06倍 | 2.16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
