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 |
|---|---|---|---|---|---|---|---|
| 2001/03/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/03/14 | 2,775 | 2,775 | 2,775 | 2,775 | +25 | +0.9% | 1,000 |
| 2001/03/13 | 2,950 | 2,950 | 2,750 | 2,750 | -350 | -11.3% | 600 |
| 2001/03/12 | 3,100 | 3,100 | 3,100 | 3,100 | -175 | -5.3% | 200 |
| 2001/03/09 | 3,275 | 3,275 | 3,275 | 3,275 | ±0 | ±0% | 400 |
| 2001/03/08 | 3,350 | 3,400 | 3,275 | 3,275 | -75 | -2.2% | 1,400 |
| 2001/03/07 | 3,050 | 3,350 | 3,000 | 3,350 | +350 | +11.7% | 2,400 |
| 2001/03/06 | 3,050 | 3,075 | 3,000 | 3,000 | +25 | +0.8% | 600 |
| 2001/03/05 | 3,000 | 3,050 | 2,975 | 2,975 | ±0 | ±0% | 1,200 |
| 2001/03/02 | 3,100 | 3,100 | 2,950 | 2,975 | -400 | -11.9% | 800 |
| 2001/03/01 | 3,350 | 3,375 | 3,325 | 3,375 | ±0 | ±0% | 1,200 |
| 2001/02/28 | 3,625 | 3,625 | 3,375 | 3,375 | +100 | +3.1% | 3,800 |
| 2001/02/27 | 3,275 | 3,275 | 3,275 | 3,275 | -175 | -5.1% | 200 |
| 2001/02/26 | 3,625 | 3,625 | 3,400 | 3,450 | -175 | -4.8% | 1,600 |
| 2001/02/23 | 3,625 | 3,625 | 3,500 | 3,625 | +341.7 | +10.4% | 1,400 |
| 2001/02/22 | 3,333.3 | 3,333.3 | 3,250 | 3,283.3 | -83.4 | -2.5% | 5,700 |
| 2001/02/21 | 3,416.7 | 3,416.7 | 3,333.3 | 3,366.7 | -83.3 | -2.4% | 6,600 |
| 2001/02/20 | 3,466.7 | 3,633.3 | 3,450 | 3,450 | +66.7 | +2% | 12,600 |
| 2001/02/19 | 3,333.3 | 3,416.7 | 3,333.3 | 3,383.3 | +216.6 | +6.8% | 7,800 |
| 2001/02/16 | 2,916.7 | 3,166.7 | 2,866.7 | 3,166.7 | +250 | +8.6% | 13,200 |
| 2001/02/15 | 3,050 | 3,050 | 2,900 | 2,916.7 | -150 | -4.9% | 11,100 |
| 2001/02/14 | 3,166.7 | 3,166.7 | 2,933.3 | 3,066.7 | -133.3 | -4.2% | 22,200 |
| 2001/02/13 | 3,583.3 | 3,650 | 3,200 | 3,200 | -300 | -8.6% | 14,100 |
| 2001/02/09 | 3,833.3 | 3,916.7 | 3,166.7 | 3,500 | -250 | -6.7% | 51,000 |
| 2001/02/08 | 3,683.3 | 3,750 | 3,666.7 | 3,750 | +500 | +15.4% | 26,100 |
| 2001/02/07 | 2,883.3 | 3,250 | 2,866.7 | 3,250 | +500 | +18.2% | 47,100 |
| 2001/02/06 | 2,583.3 | 2,750 | 2,583.3 | 2,750 | +333.3 | +13.8% | 29,700 |
| 2001/02/05 | 2,333.3 | 2,466.7 | 2,166.7 | 2,416.7 | +116.7 | +5.1% | 18,900 |
| 2001/02/02 | 2,183.3 | 2,366.7 | 2,183.3 | 2,300 | +266.7 | +13.1% | 48,300 |
| 2001/02/01 | 1,866.7 | 2,033.3 | 1,850 | 2,033.3 | +333.3 | +19.6% | 31,200 |
| 2001/01/31 | 1,666.7 | 1,700 | 1,666.7 | 1,700 | +166.7 | +10.9% | 17,700 |
| 2001/01/30 | 1,535 | 1,535 | 1,533.3 | 1,533.3 | +33.3 | +2.2% | 2,400 |
| 2001/01/29 | 1,500 | 1,533.3 | 1,500 | 1,500 | +33.3 | +2.3% | 7,200 |
| 2001/01/26 | 1,466.7 | 1,466.7 | 1,466.7 | 1,466.7 | ±0 | ±0% | 1,200 |
| 2001/01/25 | 1,500 | 1,533.3 | 1,458.3 | 1,466.7 | -26.6 | -1.8% | 6,300 |
| 2001/01/24 | 1,475 | 1,493.3 | 1,453.3 | 1,493.3 | +18.3 | +1.2% | 3,300 |
| 2001/01/23 | 1,475 | 1,491.7 | 1,450 | 1,475 | +25 | +1.7% | 7,200 |
| 2001/01/22 | 1,416.7 | 1,450 | 1,400 | 1,450 | +33.3 | +2.4% | 2,400 |
| 2001/01/19 | 1,416.7 | 1,458.3 | 1,416.7 | 1,416.7 | +50 | +3.7% | 2,700 |
| 2001/01/18 | 1,400 | 1,400 | 1,366.7 | 1,366.7 | -16.6 | -1.2% | 4,200 |
| 2001/01/17 | 1,416.7 | 1,416.7 | 1,383.3 | 1,383.3 | -75 | -5.1% | 3,000 |
| 2001/01/16 | 1,433.3 | 1,458.3 | 1,433.3 | 1,458.3 | +75 | +5.4% | 1,500 |
| 2001/01/15 | 1,383.3 | 1,383.3 | 1,383.3 | 1,383.3 | ±0 | ±0% | 1,800 |
| 2001/01/12 | 1,333.3 | 1,416.7 | 1,333.3 | 1,383.3 | -33.4 | -2.4% | 2,700 |
| 2001/01/11 | 1,366.7 | 1,416.7 | 1,350 | 1,416.7 | +83.4 | +6.3% | 2,400 |
| 2001/01/10 | 1,366.7 | 1,375 | 1,333.3 | 1,333.3 | -33.4 | -2.4% | 2,700 |
| 2001/01/09 | 1,516.7 | 1,516.7 | 1,366.7 | 1,366.7 | -135 | -9% | 13,200 |
5901～
5950
件表示中 / 5972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 | 102,900円 | +0.2% | -42.9% | 0.97% | 64.80倍 | 2.98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 |
| マックハウス | 17,100円 | +0.6% | - | 0.00% | - | 2.14倍 |
|
カジュアル衣料チェーン。ＳＣ・ＧＭＳ内出店軸。靴のチヨダからジーエフＨＤの実質傘下に |
| バナーズ | 13,000円 | +20.4% | +15.7% | 3.85% | 9.26倍 | 0.79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 |
| タカキュー | 10,300円 | -3.6% | -7.0% | 0.00% | 10.44倍 | 49.52倍 |
|
スーツなどの紳士服専門チェーン。ＳＣ軸に出店。オーダースーツに注力。私的整理で再建へ |
| 大 和 | 40,200円 | +0.4% | +5.6% | 0.00% | 22.55倍 | 0.42倍 |
|
１９２３年創設の老舗百貨店。金沢・香林坊店と富山店の２店体制。子会社にホテルや勁草書房 |
市場注目の銘柄
チャート関連のコラム
