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 |
---|---|---|---|---|---|---|---|
2004/06/16 | 2,525 | 2,580 | 2,525 | 2,575 | +50 | +2% | 1,800 |
2004/06/15 | 2,510 | 2,525 | 2,510 | 2,525 | +20 | +0.8% | 400 |
2004/06/14 | 2,520 | 2,525 | 2,500 | 2,505 | -15 | -0.6% | 2,500 |
2004/06/11 | 2,500 | 2,525 | 2,500 | 2,520 | +20 | +0.8% | 1,000 |
2004/06/10 | 2,520 | 2,520 | 2,500 | 2,500 | ±0 | ±0% | 2,100 |
2004/06/09 | 2,500 | 2,500 | 2,500 | 2,500 | ±0 | ±0% | 700 |
2004/06/08 | 2,500 | 2,500 | 2,500 | 2,500 | ±0 | ±0% | 500 |
2004/06/07 | 2,500 | 2,500 | 2,500 | 2,500 | +50 | +2% | 400 |
2004/06/04 | 2,515 | 2,515 | 2,450 | 2,450 | -50 | -2% | 1,000 |
2004/06/03 | 2,475 | 2,500 | 2,475 | 2,500 | ±0 | ±0% | 4,200 |
2004/06/02 | 2,510 | 2,510 | 2,500 | 2,500 | +15 | +0.6% | 1,200 |
2004/06/01 | 2,505 | 2,505 | 2,485 | 2,485 | -25 | -1% | 3,400 |
2004/05/31 | 2,500 | 2,515 | 2,500 | 2,510 | +10 | +0.4% | 1,600 |
2004/05/28 | 2,500 | 2,520 | 2,500 | 2,500 | +25 | +1% | 1,000 |
2004/05/27 | 2,480 | 2,500 | 2,475 | 2,475 | ±0 | ±0% | 1,000 |
2004/05/26 | 2,500 | 2,500 | 2,455 | 2,475 | -25 | -1% | 900 |
2004/05/25 | 2,500 | 2,500 | 2,455 | 2,500 | ±0 | ±0% | 900 |
2004/05/24 | 2,495 | 2,500 | 2,495 | 2,500 | +45 | +1.8% | 400 |
2004/05/21 | 2,450 | 2,500 | 2,450 | 2,455 | +5 | +0.2% | 600 |
2004/05/20 | 2,450 | 2,455 | 2,450 | 2,450 | ±0 | ±0% | 500 |
2004/05/19 | 2,395 | 2,450 | 2,395 | 2,450 | +50 | +2.1% | 800 |
2004/05/18 | 2,290 | 2,400 | 2,290 | 2,400 | +100 | +4.3% | 1,300 |
2004/05/17 | 2,400 | 2,425 | 2,300 | 2,300 | -125 | -5.2% | 1,200 |
2004/05/14 | 2,440 | 2,440 | 2,425 | 2,425 | ±0 | ±0% | 900 |
2004/05/13 | 2,445 | 2,450 | 2,425 | 2,425 | +25 | +1% | 1,000 |
2004/05/12 | 2,400 | 2,450 | 2,400 | 2,400 | ±0 | ±0% | 900 |
2004/05/11 | 2,415 | 2,450 | 2,400 | 2,400 | -75 | -3% | 3,100 |
2004/05/10 | 2,500 | 2,500 | 2,470 | 2,475 | -50 | -2% | 2,000 |
2004/05/07 | 2,500 | 2,525 | 2,440 | 2,525 | +25 | +1% | 1,000 |
2004/05/06 | 2,500 | 2,515 | 2,480 | 2,500 | -15 | -0.6% | 2,000 |
2004/04/30 | 2,515 | 2,520 | 2,500 | 2,515 | -10 | -0.4% | 1,800 |
2004/04/28 | 2,495 | 2,525 | 2,485 | 2,525 | +25 | +1% | 1,000 |
2004/04/27 | 2,475 | 2,500 | 2,475 | 2,500 | +50 | +2% | 2,100 |
2004/04/26 | 2,455 | 2,490 | 2,450 | 2,450 | ±0 | ±0% | 600 |
2004/04/23 | 2,430 | 2,450 | 2,430 | 2,450 | ±0 | ±0% | 600 |
2004/04/22 | 2,425 | 2,475 | 2,425 | 2,450 | ±0 | ±0% | 1,000 |
2004/04/21 | 2,410 | 2,450 | 2,410 | 2,450 | ±0 | ±0% | 400 |
2004/04/20 | 2,400 | 2,450 | 2,400 | 2,450 | +50 | +2.1% | 300 |
2004/04/19 | 2,525 | 2,525 | 2,400 | 2,400 | -50 | -2% | 1,600 |
2004/04/16 | 2,450 | 2,495 | 2,450 | 2,450 | ±0 | ±0% | 500 |
2004/04/15 | 2,450 | 2,450 | 2,450 | 2,450 | ±0 | ±0% | 500 |
2004/04/14 | 2,450 | 2,450 | 2,400 | 2,450 | ±0 | ±0% | 600 |
2004/04/13 | 2,500 | 2,500 | 2,450 | 2,450 | -50 | -2% | 800 |
2004/04/12 | 2,450 | 2,525 | 2,450 | 2,500 | +100 | +4.2% | 1,600 |
2004/04/09 | 2,385 | 2,400 | 2,385 | 2,400 | +25 | +1.1% | 2,300 |
2004/04/08 | 2,350 | 2,380 | 2,350 | 2,375 | +25 | +1.1% | 1,100 |
2004/04/07 | 2,345 | 2,350 | 2,300 | 2,350 | +10 | +0.4% | 600 |
2004/04/06 | 2,305 | 2,340 | 2,300 | 2,340 | +75 | +3.3% | 2,300 |
2004/04/05 | 2,300 | 2,315 | 2,265 | 2,265 | -50 | -2.2% | 2,000 |
2004/04/02 | 2,325 | 2,325 | 2,250 | 2,315 | +15 | +0.7% | 2,200 |
5001~
5050
件表示中 / 5869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 | 103,600円 | +7.6% | +35.1% | 0.97% | 48.10倍 | 3.24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 |
バナーズ | 13,200円 | +2.1% | -1.7% | 3.79% | 10.93倍 | 0.80倍 |
|
発祥は製糸業。現在はホンダの新車販売が主力だが、収益源は不動産賃貸。楽器販売も展開 |
いつも | 45,000円 | +10.7% | +2.6% | 0.00% | 14.97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 |
Gオイスター | 65,100円 | +35.4% | +537.9% | 0.00% | 20.17倍 | 2.83倍 |
|
直営主力にカキのレストランを全国展開。卸や加工事業も。太陽光発電の権利売買事業開始 |
ポプラ | 21,800円 | -3.6% | +12.2% | 0.00% | 8.48倍 | 3.76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 |
市場注目の銘柄
チャート関連のコラム