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 |
|---|---|---|---|---|---|---|---|
| 2022/08/19 | 1,187 | 1,190 | 1,187 | 1,190 | +2 | +0.2% | 4,200 |
| 2022/08/18 | 1,188 | 1,190 | 1,186 | 1,188 | ±0 | ±0% | 5,700 |
| 2022/08/17 | 1,188 | 1,188 | 1,185 | 1,188 | ±0 | ±0% | 4,700 |
| 2022/08/16 | 1,185 | 1,189 | 1,185 | 1,188 | ±0 | ±0% | 3,000 |
| 2022/08/15 | 1,187 | 1,188 | 1,182 | 1,188 | +1 | +0.1% | 6,100 |
| 2022/08/12 | 1,187 | 1,189 | 1,187 | 1,187 | +1 | +0.1% | 3,000 |
| 2022/08/10 | 1,187 | 1,190 | 1,185 | 1,186 | -2 | -0.2% | 2,000 |
| 2022/08/09 | 1,187 | 1,195 | 1,187 | 1,188 | +1 | +0.1% | 3,400 |
| 2022/08/08 | 1,192 | 1,192 | 1,185 | 1,187 | -6 | -0.5% | 5,300 |
| 2022/08/05 | 1,191 | 1,193 | 1,191 | 1,193 | +2 | +0.2% | 2,100 |
| 2022/08/04 | 1,188 | 1,191 | 1,188 | 1,191 | +3 | +0.3% | 1,800 |
| 2022/08/03 | 1,185 | 1,190 | 1,185 | 1,188 | +2 | +0.2% | 2,600 |
| 2022/08/02 | 1,186 | 1,192 | 1,186 | 1,186 | -5 | -0.4% | 3,700 |
| 2022/08/01 | 1,182 | 1,192 | 1,182 | 1,191 | +10 | +0.8% | 4,500 |
| 2022/07/29 | 1,186 | 1,188 | 1,181 | 1,181 | -7 | -0.6% | 6,100 |
| 2022/07/28 | 1,192 | 1,194 | 1,187 | 1,188 | -1 | -0.1% | 4,700 |
| 2022/07/27 | 1,193 | 1,193 | 1,188 | 1,189 | -1 | -0.1% | 3,700 |
| 2022/07/26 | 1,190 | 1,192 | 1,189 | 1,190 | ±0 | ±0% | 2,800 |
| 2022/07/25 | 1,204 | 1,204 | 1,190 | 1,190 | -9 | -0.8% | 3,400 |
| 2022/07/22 | 1,199 | 1,200 | 1,197 | 1,199 | -4 | -0.3% | 1,500 |
| 2022/07/21 | 1,196 | 1,203 | 1,195 | 1,203 | +7 | +0.6% | 3,400 |
| 2022/07/20 | 1,208 | 1,208 | 1,196 | 1,196 | -8 | -0.7% | 2,600 |
| 2022/07/19 | 1,212 | 1,212 | 1,190 | 1,204 | -3 | -0.2% | 4,300 |
| 2022/07/15 | 1,193 | 1,207 | 1,193 | 1,207 | +14 | +1.2% | 4,100 |
| 2022/07/14 | 1,184 | 1,193 | 1,181 | 1,193 | +9 | +0.8% | 3,200 |
| 2022/07/13 | 1,192 | 1,192 | 1,184 | 1,184 | -2 | -0.2% | 1,900 |
| 2022/07/12 | 1,197 | 1,197 | 1,186 | 1,186 | -11 | -0.9% | 2,700 |
| 2022/07/11 | 1,198 | 1,198 | 1,190 | 1,197 | +5 | +0.4% | 3,300 |
| 2022/07/08 | 1,191 | 1,202 | 1,190 | 1,192 | +2 | +0.2% | 1,700 |
| 2022/07/07 | 1,202 | 1,202 | 1,190 | 1,190 | -12 | -1% | 3,000 |
| 2022/07/06 | 1,205 | 1,221 | 1,202 | 1,202 | -5 | -0.4% | 3,600 |
| 2022/07/05 | 1,210 | 1,218 | 1,207 | 1,207 | -3 | -0.2% | 2,300 |
| 2022/07/04 | 1,210 | 1,215 | 1,210 | 1,210 | ±0 | ±0% | 1,500 |
| 2022/07/01 | 1,215 | 1,226 | 1,210 | 1,210 | -1 | -0.1% | 2,100 |
| 2022/06/30 | 1,227 | 1,227 | 1,210 | 1,211 | -10 | -0.8% | 2,300 |
| 2022/06/29 | 1,202 | 1,226 | 1,202 | 1,221 | +21 | +1.8% | 2,400 |
| 2022/06/28 | 1,200 | 1,202 | 1,200 | 1,200 | ±0 | ±0% | 1,300 |
| 2022/06/27 | 1,203 | 1,220 | 1,200 | 1,200 | -3 | -0.2% | 1,800 |
| 2022/06/24 | 1,206 | 1,210 | 1,203 | 1,203 | -6 | -0.5% | 1,000 |
| 2022/06/23 | 1,194 | 1,209 | 1,194 | 1,209 | +9 | +0.8% | 600 |
| 2022/06/22 | 1,206 | 1,206 | 1,200 | 1,200 | +5 | +0.4% | 700 |
| 2022/06/21 | 1,190 | 1,205 | 1,190 | 1,195 | +5 | +0.4% | 1,000 |
| 2022/06/20 | 1,187 | 1,197 | 1,187 | 1,190 | +3 | +0.3% | 1,000 |
| 2022/06/17 | 1,169 | 1,194 | 1,166 | 1,187 | ±0 | ±0% | 1,400 |
| 2022/06/16 | 1,187 | 1,187 | 1,187 | 1,187 | +5 | +0.4% | 200 |
| 2022/06/15 | 1,182 | 1,187 | 1,182 | 1,182 | -6 | -0.5% | 800 |
| 2022/06/14 | 1,191 | 1,191 | 1,188 | 1,188 | -4 | -0.3% | 1,900 |
| 2022/06/13 | 1,201 | 1,201 | 1,190 | 1,192 | -14 | -1.2% | 2,800 |
| 2022/06/10 | 1,210 | 1,219 | 1,206 | 1,206 | -7 | -0.6% | 1,300 |
| 2022/06/09 | 1,216 | 1,222 | 1,212 | 1,213 | -3 | -0.2% | 3,200 |
551～
600
件表示中 / 5870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 | 103,500円 | +7.6% | +35.1% | 0.97% | 48.05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 | 13,100円 | +2.1% | -1.7% | 3.82% | 10.84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 | 44,700円 | +10.7% | +2.6% | 0.00% | 14.87倍 | 1.13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 | 21,700円 | -3.6% | +12.2% | 0.00% | 8.44倍 | 3.74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 | 18,100円 | +8.0% | +23.0% | 2.76% | 35.77倍 | 1.01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
