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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,035 | 1,035 | 1,034 | 1,034 | ±0 | ±0% | 800 |
| 2024/11/20 | 1,035 | 1,039 | 1,034 | 1,034 | -6 | -0.6% | 1,100 |
| 2024/11/19 | 1,039 | 1,040 | 1,033 | 1,040 | +3 | +0.3% | 1,600 |
| 2024/11/18 | 1,033 | 1,037 | 1,033 | 1,037 | +2 | +0.2% | 1,100 |
| 2024/11/15 | 1,035 | 1,036 | 1,034 | 1,035 | -1 | -0.1% | 1,000 |
| 2024/11/14 | 1,037 | 1,037 | 1,036 | 1,036 | -1 | -0.1% | 900 |
| 2024/11/13 | 1,035 | 1,041 | 1,035 | 1,037 | +2 | +0.2% | 500 |
| 2024/11/12 | 1,035 | 1,041 | 1,035 | 1,035 | +1 | +0.1% | 900 |
| 2024/11/11 | 1,037 | 1,037 | 1,034 | 1,034 | -4 | -0.4% | 3,100 |
| 2024/11/08 | 1,038 | 1,044 | 1,037 | 1,038 | ±0 | ±0% | 2,700 |
| 2024/11/07 | 1,039 | 1,040 | 1,038 | 1,038 | -1 | -0.1% | 2,000 |
| 2024/11/06 | 1,041 | 1,042 | 1,037 | 1,039 | -3 | -0.3% | 2,500 |
| 2024/11/05 | 1,042 | 1,042 | 1,042 | 1,042 | -1 | -0.1% | 900 |
| 2024/11/01 | 1,042 | 1,043 | 1,040 | 1,043 | -3 | -0.3% | 1,500 |
| 2024/10/31 | 1,047 | 1,047 | 1,042 | 1,046 | +2 | +0.2% | 1,600 |
| 2024/10/30 | 1,049 | 1,049 | 1,043 | 1,044 | +1 | +0.1% | 900 |
| 2024/10/29 | 1,040 | 1,049 | 1,040 | 1,043 | -6 | -0.6% | 1,300 |
| 2024/10/28 | 1,036 | 1,049 | 1,035 | 1,049 | +14 | +1.4% | 2,900 |
| 2024/10/25 | 1,042 | 1,042 | 1,035 | 1,035 | -7 | -0.7% | 3,100 |
| 2024/10/24 | 1,043 | 1,044 | 1,042 | 1,042 | -2 | -0.2% | 1,200 |
| 2024/10/23 | 1,049 | 1,049 | 1,044 | 1,044 | -6 | -0.6% | 700 |
| 2024/10/22 | 1,047 | 1,050 | 1,044 | 1,050 | +3 | +0.3% | 2,200 |
| 2024/10/21 | 1,045 | 1,047 | 1,041 | 1,047 | -2 | -0.2% | 2,200 |
| 2024/10/18 | 1,050 | 1,050 | 1,044 | 1,049 | +1 | +0.1% | 2,000 |
| 2024/10/17 | 1,046 | 1,048 | 1,042 | 1,048 | ±0 | ±0% | 2,800 |
| 2024/10/16 | 1,048 | 1,049 | 1,047 | 1,048 | ±0 | ±0% | 1,700 |
| 2024/10/15 | 1,051 | 1,051 | 1,046 | 1,048 | -3 | -0.3% | 3,900 |
| 2024/10/11 | 1,051 | 1,055 | 1,051 | 1,051 | -8 | -0.8% | 4,300 |
| 2024/10/10 | 1,058 | 1,060 | 1,056 | 1,059 | +4 | +0.4% | 2,700 |
| 2024/10/09 | 1,053 | 1,057 | 1,053 | 1,055 | +3 | +0.3% | 1,600 |
| 2024/10/08 | 1,054 | 1,057 | 1,051 | 1,052 | +1 | +0.1% | 3,400 |
| 2024/10/07 | 1,049 | 1,053 | 1,049 | 1,051 | ±0 | ±0% | 2,100 |
| 2024/10/04 | 1,052 | 1,054 | 1,049 | 1,051 | +3 | +0.3% | 2,700 |
| 2024/10/03 | 1,048 | 1,051 | 1,048 | 1,048 | ±0 | ±0% | 1,400 |
| 2024/10/02 | 1,049 | 1,050 | 1,048 | 1,048 | -1 | -0.1% | 1,600 |
| 2024/10/01 | 1,054 | 1,054 | 1,049 | 1,049 | +1 | +0.1% | 200 |
| 2024/09/30 | 1,047 | 1,052 | 1,047 | 1,048 | -5 | -0.5% | 3,800 |
| 2024/09/27 | 1,049 | 1,055 | 1,049 | 1,053 | +4 | +0.4% | 2,700 |
| 2024/09/26 | 1,055 | 1,055 | 1,049 | 1,049 | -1 | -0.1% | 1,300 |
| 2024/09/25 | 1,052 | 1,053 | 1,050 | 1,050 | -1 | -0.1% | 2,600 |
| 2024/09/24 | 1,063 | 1,063 | 1,051 | 1,051 | -3 | -0.3% | 2,500 |
| 2024/09/20 | 1,047 | 1,055 | 1,047 | 1,054 | +7 | +0.7% | 4,800 |
| 2024/09/19 | 1,058 | 1,058 | 1,047 | 1,047 | ±0 | ±0% | 2,500 |
| 2024/09/18 | 1,053 | 1,053 | 1,047 | 1,047 | -2 | -0.2% | 3,900 |
| 2024/09/17 | 1,051 | 1,051 | 1,047 | 1,049 | -2 | -0.2% | 2,300 |
| 2024/09/13 | 1,058 | 1,058 | 1,051 | 1,051 | +4 | +0.4% | 2,400 |
| 2024/09/12 | 1,057 | 1,057 | 1,047 | 1,047 | ±0 | ±0% | 2,100 |
| 2024/09/11 | 1,052 | 1,058 | 1,047 | 1,047 | -3 | -0.3% | 2,100 |
| 2024/09/10 | 1,052 | 1,061 | 1,050 | 1,050 | -9 | -0.8% | 2,000 |
| 2024/09/09 | 1,050 | 1,060 | 1,048 | 1,059 | +5 | +0.5% | 4,000 |
1～
50
件表示中 / 5874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 | 103,400円 | +7.6% | +35.1% | 0.97% | 48.00倍 | 3.23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 |
| いつも | 45,100円 | +10.7% | +2.6% | 0.00% | 15.02倍 | 1.14倍 |
|
アマゾンなどのモール型や自社サイトのＥＣ支援。構築、運営、マーケ、配送まで一気通貫対応 |
| シーヴイエス | 52,600円 | +3.3% | -9.0% | 3.80% | 2.58倍 | 0.63倍 |
|
千葉、東京地盤でホテル、マンション管理事業を展開。コンビニ、クリーニングも手がける |
| ポプラ | 22,000円 | -3.6% | +12.2% | 0.00% | 8.56倍 | 3.80倍 |
|
広島地盤のコンビニ。ローソンと共同店舗運営。施設内軸に「生活彩家」など小型店も展開 |
| スタジオアタオ | 18,400円 | +8.0% | +23.0% | 2.72% | 36.36倍 | 1.03倍 |
|
店舗、ネットで自社ブランドの婦人用バッグ、財布を販売。ネット比率、リピーター比率が高い |
市場注目の銘柄
チャート関連のコラム
