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 |
|---|---|---|---|---|---|---|---|
| 2003/01/14 | 1,850 | 1,925 | 1,850 | 1,925 | +200 | +11.6% | 2,400 |
| 2003/01/10 | 1,730 | 1,755 | 1,725 | 1,725 | ±0 | ±0% | 2,400 |
| 2003/01/09 | 1,700 | 1,725 | 1,700 | 1,725 | +45 | +2.7% | 700 |
| 2003/01/08 | 1,675 | 1,680 | 1,665 | 1,680 | +5 | +0.3% | 1,200 |
| 2003/01/07 | 1,700 | 1,700 | 1,675 | 1,675 | ±0 | ±0% | 1,200 |
| 2003/01/06 | 1,700 | 1,725 | 1,675 | 1,675 | ±0 | ±0% | 800 |
| 2002/12/30 | 1,655 | 1,675 | 1,655 | 1,675 | +20 | +1.2% | 2,700 |
| 2002/12/27 | 1,635 | 1,675 | 1,635 | 1,655 | -45 | -2.6% | 2,500 |
| 2002/12/26 | 1,700 | 1,700 | 1,700 | 1,700 | +50 | +3% | 1,100 |
| 2002/12/25 | 1,695 | 1,700 | 1,635 | 1,650 | -55 | -3.2% | 900 |
| 2002/12/24 | 1,675 | 1,705 | 1,675 | 1,705 | +80 | +4.9% | 1,000 |
| 2002/12/20 | 1,650 | 1,700 | 1,615 | 1,625 | -50 | -3% | 2,000 |
| 2002/12/19 | 1,700 | 1,700 | 1,675 | 1,675 | -75 | -4.3% | 800 |
| 2002/12/18 | 1,770 | 1,770 | 1,700 | 1,750 | +10 | +0.6% | 1,200 |
| 2002/12/17 | 1,750 | 1,750 | 1,705 | 1,740 | -30 | -1.7% | 1,000 |
| 2002/12/16 | 1,770 | 1,770 | 1,770 | 1,770 | ±0 | ±0% | 1,100 |
| 2002/12/13 | 1,790 | 1,790 | 1,770 | 1,770 | -40 | -2.2% | 500 |
| 2002/12/12 | 1,810 | 1,810 | 1,810 | 1,810 | - | - | 200 |
| 2002/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/12/10 | 1,725 | 1,825 | 1,700 | 1,825 | +50 | +2.8% | 1,700 |
| 2002/12/09 | 1,725 | 1,775 | 1,725 | 1,775 | +75 | +4.4% | 800 |
| 2002/12/06 | 1,705 | 1,705 | 1,700 | 1,700 | -5 | -0.3% | 600 |
| 2002/12/05 | 1,750 | 1,750 | 1,700 | 1,705 | -45 | -2.6% | 1,000 |
| 2002/12/04 | 1,750 | 1,775 | 1,750 | 1,750 | ±0 | ±0% | 1,100 |
| 2002/12/03 | 1,750 | 1,750 | 1,725 | 1,750 | ±0 | ±0% | 600 |
| 2002/12/02 | 1,775 | 1,775 | 1,750 | 1,750 | +150 | +9.4% | 900 |
| 2002/11/29 | 1,675 | 1,675 | 1,600 | 1,600 | -95 | -5.6% | 4,100 |
| 2002/11/28 | 1,680 | 1,700 | 1,675 | 1,695 | +45 | +2.7% | 2,300 |
| 2002/11/27 | 1,625 | 1,650 | 1,625 | 1,650 | +50 | +3.1% | 1,500 |
| 2002/11/26 | 1,625 | 1,675 | 1,600 | 1,600 | ±0 | ±0% | 4,700 |
| 2002/11/25 | 1,550 | 1,625 | 1,550 | 1,600 | +50 | +3.2% | 2,300 |
| 2002/11/22 | 1,550 | 1,550 | 1,535 | 1,550 | +75 | +5.1% | 700 |
| 2002/11/21 | 1,500 | 1,505 | 1,475 | 1,475 | -75 | -4.8% | 4,100 |
| 2002/11/20 | 1,570 | 1,600 | 1,525 | 1,550 | -50 | -3.1% | 1,100 |
| 2002/11/19 | 1,650 | 1,650 | 1,600 | 1,600 | -50 | -3% | 1,000 |
| 2002/11/18 | 1,800 | 1,800 | 1,650 | 1,650 | -150 | -8.3% | 800 |
| 2002/11/15 | 1,800 | 1,800 | 1,780 | 1,800 | -50 | -2.7% | 400 |
| 2002/11/14 | 1,850 | 1,875 | 1,850 | 1,850 | ±0 | ±0% | 1,300 |
| 2002/11/13 | 1,850 | 1,850 | 1,850 | 1,850 | -25 | -1.3% | 300 |
| 2002/11/12 | 1,875 | 1,875 | 1,875 | 1,875 | -25 | -1.3% | 1,000 |
| 2002/11/11 | 1,900 | 1,900 | 1,900 | 1,900 | +50 | +2.7% | 700 |
| 2002/11/08 | 1,850 | 1,850 | 1,850 | 1,850 | ±0 | ±0% | 2,500 |
| 2002/11/07 | 1,875 | 1,875 | 1,850 | 1,850 | -50 | -2.6% | 600 |
| 2002/11/06 | 1,950 | 1,950 | 1,900 | 1,900 | -50 | -2.6% | 700 |
| 2002/11/05 | 1,950 | 1,950 | 1,950 | 1,950 | +50 | +2.6% | 300 |
| 2002/11/01 | 1,900 | 1,925 | 1,900 | 1,900 | ±0 | ±0% | 1,300 |
| 2002/10/31 | 1,935 | 1,950 | 1,900 | 1,900 | -110 | -5.5% | 2,600 |
| 2002/10/30 | 1,980 | 2,010 | 1,975 | 2,010 | +60 | +3.1% | 600 |
| 2002/10/29 | 1,945 | 1,950 | 1,945 | 1,950 | +5 | +0.3% | 800 |
| 2002/10/28 | 1,950 | 1,950 | 1,945 | 1,945 | -30 | -1.5% | 1,000 |
5351～
5400
件表示中 / 5868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% | 48.09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 |
| シーヴイエス | 53,100円 | +3.3% | -9.0% | 3.77% | 2.61倍 | 0.64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 |
| Ｇオイスター | 64,100円 | +35.4% | +537.9% | 0.00% | 19.86倍 | 2.78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 |
| いつも | 45,000円 | +10.7% | +2.6% | 0.00% | 14.97倍 | 1.09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 |
| ポプラ | 21,900円 | -3.6% | +12.2% | 0.00% | 8.52倍 | 3.78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
