3179 シュッピン

3179
2024/09/18
時価
269億円
PER 予
9.56倍
2013年以降
6.08-46.41倍
(2013-2024年)
PBR
2.82倍
2013年以降
1.36-10.33倍
(2013-2024年)
配当 予
3.45%
ROE 予
29.48%
ROA 予
15.35%
資料
Link
CSV,JSON

時価総額

2013年3月29日
25億6913万
2014年3月31日
74億6952万
2015年3月31日
189億6111万
2016年3月31日
155億8546万
2017年3月31日
194億8781万
2018年3月30日
304億5247万
2019年3月29日
194億1145万
2020年3月31日
149億9703万
2021年3月31日
241億7543万
2022年3月31日
276億4942万
2023年3月31日
179億8987万
2024年3月29日
259億9306万

2024/04/25~2024/09/19

株価&時価総額の推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
09/191,1751,2011,1691,198+3.28%278,300278億317万-7.78%9.872.91
09/181,1831,2001,1441,160-1.53%288,000269億2126万-10.91%9.562.82
09/171,1701,1821,1571,178+2.43%196,900273億3901万-10.01%9.712.86
09/131,1461,1551,1261,150+0.26%278,200266億8918万-12.55%9.482.79
09/121,1791,1911,1431,147-2.22%268,600266億1956万-13.24%9.452.79
09/111,1721,1971,1531,173+0.34%335,200272億2297万-11.67%9.672.85
09/101,1751,1801,1561,169-0.51%363,000271億3014万-12.24%9.632.84
09/091,2001,2191,1501,175-10.98%1,084,200272億6938万-11.72%9.682.85
09/061,3291,3431,3071,320+0.53%207,600306億3454万-1.2%10.883.21
09/051,2851,3371,2831,313+2.98%348,900304億7209万-1.94%10.823.19
09/041,2491,2841,2271,275-2%444,700295億9018万-5.2%10.513.1
09/031,3451,3451,2921,301-4.2%452,900301億9359万-3.7%10.723.16
09/021,4221,4221,3531,358-4.5%247,600315億1645万+0.07%11.193.3
08/301,4441,4581,4121,422-1.25%174,500330億176万+4.48%11.723.45
08/291,4311,4441,4211,440+0.42%83,900334億1950万+5.8%11.873.5
08/281,4021,4431,3911,434+1.34%120,600332億8025万+5.21%11.823.48
08/271,3631,4311,3621,415+4.89%200,100328億3930万+3.66%11.663.44
08/261,3391,3571,3211,349+1.73%91,600313億757万-1.39%11.123.28
08/231,3471,3471,2991,326-3.7%222,300307億7379万-3.49%10.933.22
08/221,3351,3771,3261,377+3.15%104,800319億5740万-0.29%11.353.35
08/211,3501,3521,3241,335-2.63%78,800309億8266万-3.75%113.24
08/201,3511,3921,3451,371+0.59%87,700318億1815万-1.72%11.33.33
08/191,3731,4001,3631,363-1.73%162,100316億3249万-2.64%11.233.31
08/161,3771,3951,3661,387+2.97%186,100321億8948万-1.42%11.433.37
08/151,2801,3551,2801,347+6.82%305,400312億6116万-4.6%11.13.27
08/141,3101,3131,2531,261-5.83%348,700292億6527万-10.95%10.393.06
08/131,3601,3601,3101,3390%306,300310億7549万-6.1%11.033.25
08/091,3531,3741,3141,339+1.21%213,200310億7549万-6.36%11.033.25
08/081,3901,4001,3051,323+3.6%606,800307億417万-7.68%10.93.21
08/071,2631,3601,2201,277-1.24%241,400296億3660万-11.07%10.523.1
08/061,2501,2981,2211,293+14.42%250,200300億793万-10.21%10.653.14
08/051,2331,2751,1201,130-13.87%277,300262億2502万-21.8%9.312.75
08/021,3341,3511,3021,312-5.13%248,000304億4888万-9.95%10.813.19
08/011,4411,4421,3781,383-5.14%154,400320億9665万-5.34%11.43.36
07/311,4161,4631,4131,458+2.03%87,200338億3725万-0.21%12.013.54
07/301,4581,4581,4211,429-2.32%62,400331億6421万-1.99%11.773.47
07/291,4601,4721,4451,463+1.53%113,100339億5329万+0.48%12.053.55
07/261,4241,4571,4101,441-0.07%109,600334億4271万-0.69%11.873.5
07/251,4451,4531,4261,442-1.84%101,900334億6592万-0.41%11.883.5
07/241,4931,4961,4581,469-1.67%59,300340億9253万+1.66%12.13.57
07/231,4901,5001,4811,494-0.07%63,600346億7273万+3.68%12.313.63
07/221,4861,5071,4631,495+0.2%103,800346億9594万+4.25%12.323.63
07/191,5001,5091,4861,492-1.13%62,100346億2632万+4.41%12.293.62
07/181,5071,5341,5051,509-1.44%62,600350億2085万+6.27%12.433.67
07/171,5211,5471,5041,531+0.79%61,900355億3143万+8.35%12.623.72
07/161,5281,5401,5011,519+0.2%80,100352億5293万+8.11%12.523.69
07/121,5011,5401,4961,516-0.2%94,200351億8331万+8.52%12.493.68
07/111,5291,5451,5111,519+0.53%134,900352億5293万+9.28%12.523.69
07/101,4801,5111,4721,511+3.21%137,700350億6727万+9.33%12.453.67
07/091,4921,5101,4641,464-1.88%107,800339億7649万+6.55%12.063.56
07/081,4811,5001,4701,492+3.76%182,600346億2632万+9.14%12.293.62
07/051,4401,4481,4221,438+1.2%78,400333億7309万+5.74%11.853.49
07/041,4061,4341,4001,421+1.5%67,500329億7855万+4.95%11.713.45
07/031,3901,4061,3851,400+0.94%67,900324億9118万+3.86%11.543.4
07/021,4131,4241,3731,387-1.84%131,900321億8948万+3.35%11.433.37
07/011,4341,4501,4001,413-0.77%108,600327億9289万+5.53%11.643.43
06/281,4011,4241,3931,424+1.35%84,200330億4817万+6.91%11.733.37
06/271,4091,4201,3991,405+0.36%106,100326億722万+6.04%11.583.32
06/261,3721,4001,3701,400+1.3%99,000324億9118万+6.14%11.543.31
06/251,3601,3911,3561,382+1.54%85,300320億7344万+5.26%11.393.27
06/241,3501,3641,3451,361+0.81%77,400315億8607万+3.97%11.213.22
06/211,3671,3731,3471,350-1.24%147,100313億3078万+3.45%11.123.19
06/201,3411,3721,3341,367-0.22%115,700317億2532万+4.99%11.263.23
06/191,3701,3981,3611,370+0.96%143,100317億9494万+5.3%11.293.24
06/181,3531,3681,3401,357+1.65%105,600314億9324万+4.38%11.183.21
06/171,3351,3421,3031,335-1.11%99,600309億8266万+2.69%113.16
06/141,2641,3501,2631,350+4.65%130,400313億3078万+3.85%11.123.19
06/131,3091,3111,2861,290-1.83%79,800299億3830万-0.85%10.633.05
06/121,3331,3451,3091,314-1.43%95,200304億9530万+1.15%10.833.11
06/111,3391,3541,3211,333+1.06%129,600309億3625万+2.85%10.983.15
06/101,2871,3191,2701,319-2.08%276,400306億1134万+2.25%10.873.12
06/071,3431,3601,3351,347+2.75%115,400312億6116万+4.91%11.13.19
06/061,3171,3301,3041,311+0.08%89,000304億2567万+2.66%10.83.1
06/051,3131,3361,3011,310+0.08%147,800304億246万+3.07%10.793.1
06/041,3041,3241,2971,309+0.93%137,000303億7926万+3.48%10.793.1
06/031,3101,3201,2831,297-0.77%87,400301億76万+3.1%10.693.07
05/311,2641,3071,2641,307+3.4%98,300303億3284万+4.31%10.773.09
05/301,2201,2751,2001,264+0.4%260,500293億3490万+1.28%10.422.99
05/291,3041,3091,2591,259-3%214,600292億1886万+1.12%10.372.98
05/281,2441,2991,2441,298+5.36%151,400301億2397万+4.68%10.73.07
05/271,2771,2771,2321,232-1.6%95,200285億9224万-0.24%10.152.91
05/241,2361,2621,2221,252-1.65%211,500290億5640万+1.71%10.322.96
05/231,2391,2811,2251,273+2.83%206,100295億4377万+3.66%10.493.01
05/221,2441,2681,2311,238-2.6%199,500287億3149万+1.14%10.22.93
05/211,3141,3301,2641,271+0.63%228,500294億9735万+3.92%10.473.01
05/201,2831,2971,2521,263-2.47%278,700293億1169万+3.52%10.412.99
05/171,3001,3051,2741,295-2.63%207,300300億5434万+6.41%10.673.06
05/161,3591,3741,3241,330-1.48%168,700308億6662万+9.65%10.963.15
05/151,3471,3681,3301,350+0.22%151,800313億3078万+11.85%11.123.19
05/141,3411,3571,3241,347+1.05%156,200312億6116万+12.34%11.13.19
05/131,3401,3611,3231,333-4.1%352,500309億3625万+11.83%10.983.15
05/101,3771,4271,3471,390+12.64%1,136,000322億5910万+17.2%11.453.29
05/091,2391,2441,2231,234+0.49%323,300286億3866万+4.75%10.172.92
05/081,2011,2291,1961,228+2.16%116,400284億9941万+4.24%10.122.9
05/071,1851,2021,1811,202+2.82%115,100278億9600万+2.04%9.92.84
05/021,1671,1821,1611,169+0.78%94,100271億3014万-0.68%9.632.76
05/011,1581,1781,1471,160-0.26%52,400269億2126万-1.61%9.562.74
04/301,1581,1631,1451,163+1.04%50,100269億9089万-1.52%9.582.75
04/261,1601,1601,1311,151-0.35%141,400267億1239万-2.79%9.482.72
04/251,1691,1821,1551,155-0.94%55,400268億522万-2.78%9.522.73

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2013年
3月期
143
570
12/20
90
358
2/13
11,062,000
2,765,500
12/20
28億5000万17億9000万25億6913万
3/29
2014年
3月期
385
1,540
2/3
100
400
4/2
2,910,400
727,600
8/29
91億9549万20億74億6952万
3/31
2015年
3月期
980
1,960
1/30
277
1,107
4/11
886,200
443,100
2/9
234億6198万66億2561万189億6111万
3/31
2016年
3月期
1,075
2,149
6/25
437
873
2/12
1,725,200
862,600
11/20
257億2438万104億5015万155億8546万
3/31
2017年
3月期
893
1,786
3/10
458
916
8/5
573,200
286,600
2/16
213億7913万109億6488万194億8781万
3/31
2018年
3月期
1,700
3,400
12/11
721
1,441
4/6
2,726,200
1,363,100
11/8
406億9936万172億4934万304億5247万
3/30
2019年
3月期
1,908
7/27
665
1/24
1,131,400
8/7
456億7904万159億2447万194億1145万
3/29
2020年
3月期
1,325
1/14
516
3/23
3,056,600
8/8
317億4654万123億6318万149億9703万
3/31
2021年
3月期
1,129
2/24
546
4/6
1,067,900
8/6
270億6684万130億8197万241億7543万
3/31
2022年
3月期
1,390
10/19
885
6/2
3,527,600
1/18
333億3469万212億1714万276億4942万
3/31
2023年
3月期
1,574
6/7

6/6
839
3/30
2,022,400
2/8
377億6497万196億2672万179億8987万
3/31
2024年
3月期
1,289
11/13
817
4/6
2,216,900
5/11
299億1510万191億1207万259億9306万
3/29
最新1,198
2024/9/19
278,300278億317万