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 |
|---|---|---|---|---|---|---|---|
| 2004/01/21 | 1,900 | 1,945 | 1,900 | 1,945 | ±0 | ±0% | 300 |
| 2004/01/20 | 1,890 | 1,945 | 1,890 | 1,945 | +45 | +2.4% | 1,000 |
| 2004/01/19 | 1,885 | 1,900 | 1,885 | 1,900 | +15 | +0.8% | 200 |
| 2004/01/16 | 1,900 | 1,900 | 1,885 | 1,885 | -20 | -1% | 1,900 |
| 2004/01/15 | 1,900 | 1,950 | 1,900 | 1,905 | -20 | -1% | 1,100 |
| 2004/01/14 | 1,900 | 1,950 | 1,900 | 1,925 | -75 | -3.8% | 1,100 |
| 2004/01/13 | 2,000 | 2,000 | 2,000 | 2,000 | +100 | +5.3% | 200 |
| 2004/01/09 | 1,905 | 1,905 | 1,900 | 1,900 | -25 | -1.3% | 1,000 |
| 2004/01/08 | 1,930 | 1,930 | 1,925 | 1,925 | -25 | -1.3% | 300 |
| 2004/01/07 | 1,950 | 1,950 | 1,950 | 1,950 | ±0 | ±0% | 200 |
| 2004/01/06 | 1,945 | 1,950 | 1,945 | 1,950 | +50 | +2.6% | 700 |
| 2004/01/05 | 1,875 | 1,900 | 1,875 | 1,900 | +35 | +1.9% | 900 |
| 2003/12/30 | 2,030 | 2,030 | 1,850 | 1,865 | +35 | +1.9% | 4,200 |
| 2003/12/29 | 1,765 | 1,830 | 1,765 | 1,830 | +75 | +4.3% | 600 |
| 2003/12/26 | 1,760 | 1,765 | 1,755 | 1,755 | -5 | -0.3% | 1,000 |
| 2003/12/25 | 1,725 | 1,760 | 1,710 | 1,760 | +60 | +3.5% | 2,200 |
| 2003/12/24 | 1,650 | 1,700 | 1,650 | 1,700 | +50 | +3% | 1,200 |
| 2003/12/22 | 1,705 | 1,710 | 1,650 | 1,650 | -50 | -2.9% | 800 |
| 2003/12/19 | 1,725 | 1,725 | 1,700 | 1,700 | -30 | -1.7% | 1,300 |
| 2003/12/18 | 1,735 | 1,750 | 1,730 | 1,730 | +5 | +0.3% | 400 |
| 2003/12/17 | 1,735 | 1,750 | 1,725 | 1,725 | -10 | -0.6% | 700 |
| 2003/12/16 | 1,745 | 1,750 | 1,735 | 1,735 | -15 | -0.9% | 1,600 |
| 2003/12/15 | 1,750 | 1,760 | 1,745 | 1,750 | ±0 | ±0% | 2,200 |
| 2003/12/12 | 1,755 | 1,755 | 1,750 | 1,750 | ±0 | ±0% | 1,800 |
| 2003/12/11 | 1,765 | 1,765 | 1,750 | 1,750 | -15 | -0.8% | 1,000 |
| 2003/12/10 | 1,770 | 1,770 | 1,760 | 1,765 | ±0 | ±0% | 600 |
| 2003/12/09 | 1,765 | 1,765 | 1,760 | 1,765 | ±0 | ±0% | 800 |
| 2003/12/08 | 1,775 | 1,775 | 1,765 | 1,765 | ±0 | ±0% | 900 |
| 2003/12/05 | 1,775 | 1,775 | 1,765 | 1,765 | +10 | +0.6% | 400 |
| 2003/12/04 | 1,830 | 1,830 | 1,755 | 1,755 | -10 | -0.6% | 1,100 |
| 2003/12/03 | 1,775 | 1,775 | 1,760 | 1,765 | -30 | -1.7% | 600 |
| 2003/12/02 | 1,765 | 1,795 | 1,765 | 1,795 | +40 | +2.3% | 200 |
| 2003/12/01 | 1,755 | 1,775 | 1,755 | 1,755 | +5 | +0.3% | 800 |
| 2003/11/28 | 1,795 | 1,800 | 1,750 | 1,750 | ±0 | ±0% | 2,200 |
| 2003/11/27 | 1,745 | 1,750 | 1,735 | 1,750 | ±0 | ±0% | 400 |
| 2003/11/26 | 1,745 | 1,750 | 1,745 | 1,750 | - | - | 500 |
| 2003/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/11/21 | 1,720 | 1,725 | 1,720 | 1,725 | ±0 | ±0% | 400 |
| 2003/11/20 | 1,650 | 1,725 | 1,650 | 1,725 | +25 | +1.5% | 1,200 |
| 2003/11/19 | 1,625 | 1,750 | 1,625 | 1,700 | +100 | +6.3% | 3,500 |
| 2003/11/18 | 1,800 | 1,800 | 1,550 | 1,600 | -255 | -13.7% | 4,700 |
| 2003/11/17 | 1,905 | 1,905 | 1,855 | 1,855 | -65 | -3.4% | 1,100 |
| 2003/11/14 | 1,950 | 1,950 | 1,920 | 1,920 | -15 | -0.8% | 1,000 |
| 2003/11/13 | 1,950 | 1,975 | 1,935 | 1,935 | -40 | -2% | 600 |
| 2003/11/12 | 1,980 | 1,980 | 1,975 | 1,975 | -20 | -1% | 800 |
| 2003/11/11 | 1,980 | 1,995 | 1,975 | 1,995 | +5 | +0.3% | 700 |
| 2003/11/10 | 2,000 | 2,005 | 1,990 | 1,990 | -10 | -0.5% | 800 |
| 2003/11/07 | 2,000 | 2,005 | 2,000 | 2,000 | ±0 | ±0% | 1,100 |
| 2003/11/06 | 2,025 | 2,030 | 2,000 | 2,000 | -30 | -1.5% | 1,600 |
| 2003/11/05 | 2,030 | 2,040 | 2,025 | 2,030 | +5 | +0.2% | 900 |
5101～
5150
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
