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 |
|---|---|---|---|---|---|---|---|
| 2003/01/23 | 2,395 | 2,400 | 2,335 | 2,395 | +30 | +1.3% | 800 |
| 2003/01/22 | 2,250 | 2,420 | 2,250 | 2,365 | +190 | +8.7% | 1,300 |
| 2003/01/21 | 2,125 | 2,300 | 2,125 | 2,175 | +75 | +3.6% | 2,200 |
| 2003/01/20 | 1,925 | 2,150 | 1,925 | 2,100 | +200 | +10.5% | 1,400 |
| 2003/01/17 | 1,900 | 1,900 | 1,880 | 1,900 | ±0 | ±0% | 400 |
| 2003/01/16 | 1,925 | 1,925 | 1,900 | 1,900 | -25 | -1.3% | 1,300 |
| 2003/01/15 | 1,925 | 1,925 | 1,915 | 1,925 | ±0 | ±0% | 1,100 |
| 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 |
5351～
5400
件表示中 / 5875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% | 48.01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 |
| シーヴイエス | 52,800円 | +3.3% | -9.0% | 3.79% | 2.59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 |
| いつも | 45,000円 | +10.7% | +2.6% | 0.00% | 14.99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 |
| 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 | 18,600円 | +8.0% | +23.0% | 2.69% | 36.76倍 | 1.04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
