魚喜の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/30 | 1,041 | 1,045 | 1,041 | 1,045 | ±0 | ±0% | 2,200 |
| 2025/07/29 | 1,045 | 1,046 | 1,036 | 1,045 | -5 | -0.5% | 3,700 |
| 2025/07/28 | 1,044 | 1,050 | 1,044 | 1,050 | +6 | +0.6% | 900 |
| 2025/07/25 | 1,051 | 1,054 | 1,040 | 1,044 | -7 | -0.7% | 6,800 |
| 2025/07/24 | 1,049 | 1,053 | 1,049 | 1,051 | +2 | +0.2% | 2,300 |
| 2025/07/23 | 1,049 | 1,050 | 1,049 | 1,049 | -1 | -0.1% | 1,200 |
| 2025/07/22 | 1,048 | 1,054 | 1,048 | 1,050 | ±0 | ±0% | 1,500 |
| 2025/07/18 | 1,050 | 1,054 | 1,049 | 1,050 | ±0 | ±0% | 2,400 |
| 2025/07/17 | 1,050 | 1,053 | 1,048 | 1,050 | -3 | -0.3% | 1,500 |
| 2025/07/16 | 1,045 | 1,053 | 1,045 | 1,053 | +4 | +0.4% | 2,100 |
| 2025/07/15 | 1,046 | 1,049 | 1,046 | 1,049 | +2 | +0.2% | 1,900 |
| 2025/07/14 | 1,048 | 1,048 | 1,047 | 1,047 | -1 | -0.1% | 1,700 |
| 2025/07/11 | 1,049 | 1,049 | 1,048 | 1,048 | -1 | -0.1% | 1,600 |
| 2025/07/10 | 1,048 | 1,052 | 1,047 | 1,049 | -4 | -0.4% | 2,000 |
| 2025/07/09 | 1,049 | 1,053 | 1,048 | 1,053 | +3 | +0.3% | 1,300 |
| 2025/07/08 | 1,058 | 1,059 | 1,050 | 1,050 | -2 | -0.2% | 4,000 |
| 2025/07/07 | 1,059 | 1,059 | 1,051 | 1,052 | -7 | -0.7% | 1,700 |
| 2025/07/04 | 1,059 | 1,062 | 1,058 | 1,059 | +4 | +0.4% | 1,800 |
| 2025/07/03 | 1,054 | 1,057 | 1,054 | 1,055 | -9 | -0.8% | 1,400 |
| 2025/07/02 | 1,060 | 1,064 | 1,047 | 1,064 | ±0 | ±0% | 1,900 |
| 2025/07/01 | 1,062 | 1,064 | 1,060 | 1,064 | ±0 | ±0% | 900 |
| 2025/06/30 | 1,065 | 1,065 | 1,060 | 1,064 | +4 | +0.4% | 1,800 |
| 2025/06/27 | 1,045 | 1,060 | 1,043 | 1,060 | +18 | +1.7% | 2,600 |
| 2025/06/26 | 1,044 | 1,044 | 1,042 | 1,042 | -2 | -0.2% | 600 |
| 2025/06/25 | 1,040 | 1,044 | 1,040 | 1,044 | ±0 | ±0% | 1,700 |
| 2025/06/24 | 1,052 | 1,053 | 1,044 | 1,044 | -7 | -0.7% | 3,600 |
| 2025/06/23 | 1,058 | 1,058 | 1,051 | 1,051 | -1 | -0.1% | 600 |
| 2025/06/20 | 1,060 | 1,060 | 1,052 | 1,052 | -8 | -0.8% | 1,000 |
| 2025/06/19 | 1,060 | 1,062 | 1,060 | 1,060 | -4 | -0.4% | 1,300 |
| 2025/06/18 | 1,064 | 1,064 | 1,062 | 1,064 | +2 | +0.2% | 1,500 |
| 2025/06/17 | 1,062 | 1,062 | 1,062 | 1,062 | +1 | +0.1% | 500 |
| 2025/06/16 | 1,060 | 1,062 | 1,060 | 1,061 | -1 | -0.1% | 700 |
| 2025/06/13 | 1,061 | 1,065 | 1,060 | 1,062 | -1 | -0.1% | 2,100 |
| 2025/06/12 | 1,064 | 1,064 | 1,062 | 1,063 | +2 | +0.2% | 300 |
| 2025/06/11 | 1,054 | 1,065 | 1,054 | 1,061 | +8 | +0.8% | 3,300 |
| 2025/06/10 | 1,049 | 1,053 | 1,049 | 1,053 | +3 | +0.3% | 300 |
| 2025/06/09 | 1,050 | 1,052 | 1,050 | 1,050 | ±0 | ±0% | 500 |
| 2025/06/06 | 1,048 | 1,050 | 1,048 | 1,050 | +1 | +0.1% | 400 |
| 2025/06/05 | 1,046 | 1,050 | 1,044 | 1,049 | +6 | +0.6% | 700 |
| 2025/06/04 | 1,057 | 1,059 | 1,043 | 1,043 | -14 | -1.3% | 1,400 |
| 2025/06/03 | 1,053 | 1,057 | 1,048 | 1,057 | +4 | +0.4% | 800 |
| 2025/06/02 | 1,050 | 1,053 | 1,050 | 1,053 | +4 | +0.4% | 1,300 |
| 2025/05/30 | 1,051 | 1,051 | 1,040 | 1,049 | +3 | +0.3% | 2,500 |
| 2025/05/29 | 1,042 | 1,046 | 1,041 | 1,046 | +11 | +1.1% | 700 |
| 2025/05/28 | 1,044 | 1,044 | 1,034 | 1,035 | +1 | +0.1% | 1,700 |
| 2025/05/27 | 1,036 | 1,044 | 1,034 | 1,034 | -7 | -0.7% | 2,100 |
| 2025/05/26 | 1,041 | 1,041 | 1,041 | 1,041 | +8 | +0.8% | 500 |
| 2025/05/23 | 1,046 | 1,054 | 1,032 | 1,033 | -13 | -1.2% | 7,000 |
| 2025/05/22 | 1,039 | 1,046 | 1,038 | 1,046 | +9 | +0.9% | 1,300 |
| 2025/05/21 | 1,040 | 1,040 | 1,036 | 1,037 | -3 | -0.3% | 1,800 |
1～
50
件表示中 / 6041件
類似銘柄と比較する
現在ご覧いただいている「魚 喜」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 |
|---|---|---|---|---|---|---|---|---|
| 魚 喜 | 104,500円 | +0.2% | -42.9% | 0.96% | 65.81倍 | 3.02倍 |
|
鮮魚小売り、持ち帰りずし展開。首都圏主体に中国地方まで出店。回転ずしなど外食も手がける |
| カルラ | 45,500円 | +3.3% | -9.5% | 1.10% | 9.04倍 | 1.33倍 |
|
宮城地盤。東北、北関東の小商圏中心に和食ファミレス「まるまつ」展開。カニ、そば等専門店も |
| サンオータス | 83,100円 | - | - | 0.00% | - | 0.76倍 |
|
神奈川県でＥＮＥＯＳやキグナスＳＳ展開。プジョー等輸入車販売。創業家によるＴＯＢ成立 |
| タカキュー | 10,600円 | -3.6% | -7.0% | 0.00% | 10.74倍 | 50.96倍 |
|
スーツなどの紳士服専門チェーン。ＳＣ軸に出店。オーダースーツに注力。私的整理で再建へ |
| フェスタリアＨＤ | 71,400円 | +1.0% | +15.0% | 0.98% | 16.99倍 | 1.64倍 |
|
宝飾品の製造および小売りチェーン。全国の百貨店やＳＣに幅広く展開。ベトナムに生産拠点 |
市場注目の銘柄
チャート関連のコラム
