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 |
|---|---|---|---|---|---|---|---|
| 2002/08/12 | 3,600 | 3,650 | 3,600 | 3,650 | +65 | +1.8% | 500 |
| 2002/08/09 | 3,550 | 3,590 | 3,550 | 3,585 | +5 | +0.1% | 2,700 |
| 2002/08/08 | 3,590 | 3,600 | 3,580 | 3,580 | -20 | -0.6% | 1,900 |
| 2002/08/07 | 3,675 | 3,675 | 3,590 | 3,600 | -75 | -2% | 3,000 |
| 2002/08/06 | 3,655 | 3,700 | 3,650 | 3,675 | -25 | -0.7% | 1,600 |
| 2002/08/05 | 3,700 | 3,700 | 3,655 | 3,700 | ±0 | ±0% | 1,000 |
| 2002/08/02 | 3,750 | 3,750 | 3,605 | 3,700 | ±0 | ±0% | 1,900 |
| 2002/08/01 | 3,750 | 3,805 | 3,700 | 3,700 | -75 | -2% | 1,800 |
| 2002/07/31 | 3,800 | 3,800 | 3,710 | 3,775 | +5 | +0.1% | 2,400 |
| 2002/07/30 | 3,735 | 3,770 | 3,735 | 3,770 | +45 | +1.2% | 600 |
| 2002/07/29 | 3,710 | 3,755 | 3,710 | 3,725 | +25 | +0.7% | 900 |
| 2002/07/26 | 3,700 | 3,750 | 3,700 | 3,700 | ±0 | ±0% | 1,000 |
| 2002/07/25 | 3,710 | 3,715 | 3,695 | 3,700 | -5 | -0.1% | 1,100 |
| 2002/07/24 | 3,705 | 3,725 | 3,700 | 3,705 | ±0 | ±0% | 1,700 |
| 2002/07/23 | 3,755 | 3,755 | 3,705 | 3,705 | -70 | -1.9% | 2,900 |
| 2002/07/22 | 3,795 | 3,795 | 3,755 | 3,775 | -25 | -0.7% | 1,600 |
| 2002/07/19 | 3,800 | 3,800 | 3,800 | 3,800 | -10 | -0.3% | 1,000 |
| 2002/07/18 | 3,800 | 3,825 | 3,800 | 3,810 | -5 | -0.1% | 700 |
| 2002/07/17 | 3,800 | 3,825 | 3,800 | 3,815 | ±0 | ±0% | 1,300 |
| 2002/07/16 | 3,815 | 3,825 | 3,800 | 3,815 | -10 | -0.3% | 1,500 |
| 2002/07/15 | 3,845 | 3,845 | 3,825 | 3,825 | ±0 | ±0% | 500 |
| 2002/07/12 | 3,850 | 3,850 | 3,825 | 3,825 | -45 | -1.2% | 900 |
| 2002/07/11 | 3,850 | 3,870 | 3,810 | 3,870 | +45 | +1.2% | 700 |
| 2002/07/10 | 3,825 | 3,825 | 3,825 | 3,825 | +25 | +0.7% | 100 |
| 2002/07/09 | 3,800 | 3,800 | 3,780 | 3,800 | -10 | -0.3% | 1,100 |
| 2002/07/08 | 3,815 | 3,835 | 3,810 | 3,810 | ±0 | ±0% | 1,900 |
| 2002/07/05 | 3,810 | 3,820 | 3,810 | 3,810 | ±0 | ±0% | 1,100 |
| 2002/07/04 | 3,885 | 3,885 | 3,810 | 3,810 | -15 | -0.4% | 900 |
| 2002/07/03 | 3,800 | 3,825 | 3,780 | 3,825 | +25 | +0.7% | 500 |
| 2002/07/02 | 3,850 | 3,850 | 3,800 | 3,800 | -10 | -0.3% | 1,200 |
| 2002/07/01 | 3,970 | 3,970 | 3,810 | 3,810 | -180 | -4.5% | 1,100 |
| 2002/06/28 | 4,000 | 4,000 | 3,800 | 3,990 | +235 | +6.3% | 2,800 |
| 2002/06/27 | 3,775 | 3,775 | 3,755 | 3,755 | -20 | -0.5% | 1,000 |
| 2002/06/26 | 3,805 | 3,805 | 3,775 | 3,775 | -25 | -0.7% | 1,200 |
| 2002/06/25 | 3,800 | 3,805 | 3,800 | 3,800 | +45 | +1.2% | 800 |
| 2002/06/24 | 3,795 | 3,795 | 3,755 | 3,755 | +5 | +0.1% | 500 |
| 2002/06/21 | 3,755 | 3,755 | 3,750 | 3,750 | ±0 | ±0% | 700 |
| 2002/06/20 | 3,800 | 3,800 | 3,750 | 3,750 | -50 | -1.3% | 1,200 |
| 2002/06/19 | 3,805 | 3,860 | 3,795 | 3,800 | ±0 | ±0% | 1,300 |
| 2002/06/18 | 3,895 | 3,895 | 3,800 | 3,800 | ±0 | ±0% | 1,300 |
| 2002/06/17 | 3,850 | 3,895 | 3,800 | 3,800 | ±0 | ±0% | 1,300 |
| 2002/06/14 | 3,850 | 3,850 | 3,800 | 3,800 | -50 | -1.3% | 1,100 |
| 2002/06/13 | 3,900 | 3,900 | 3,850 | 3,850 | -50 | -1.3% | 3,700 |
| 2002/06/12 | 3,950 | 3,950 | 3,900 | 3,900 | ±0 | ±0% | 800 |
| 2002/06/11 | 3,910 | 3,910 | 3,900 | 3,900 | -10 | -0.3% | 800 |
| 2002/06/10 | 4,000 | 4,000 | 3,905 | 3,910 | -90 | -2.3% | 1,000 |
| 2002/06/07 | 4,045 | 4,045 | 4,000 | 4,000 | -95 | -2.3% | 800 |
| 2002/06/06 | 4,050 | 4,095 | 4,005 | 4,095 | +45 | +1.1% | 800 |
| 2002/06/05 | 4,045 | 4,100 | 4,045 | 4,050 | +145 | +3.7% | 900 |
| 2002/06/04 | 3,850 | 4,010 | 3,850 | 3,905 | -45 | -1.1% | 3,500 |
5451～
5500
件表示中 / 5867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 | 103,700円 | +7.6% | +35.1% | 0.96% | 48.14倍 | 3.25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 |
| Ｇオイスター | 66,700円 | +35.4% | +537.9% | 0.00% | 20.66倍 | 2.90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 |
| バナーズ | 12,900円 | +2.1% | -1.7% | 3.88% | 10.68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 |
| スタジオアタオ | 18,500円 | +8.0% | +23.0% | 2.70% | 36.56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 |
| ポプラ | 22,100円 | -3.6% | +12.2% | 0.00% | 8.60倍 | 3.81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
