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 |
|---|---|---|---|---|---|---|---|
| 2001/02/02 | 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 |
| 2001/01/05 | 1,485 | 1,538.3 | 1,468.3 | 1,501.7 | +21.7 | +1.5% | 10,500 |
| 2001/01/04 | 1,466.7 | 1,500 | 1,466.7 | 1,480 | +30 | +2.1% | 9,600 |
| 2000/12/29 | 1,435 | 1,466.7 | 1,416.7 | 1,450 | +98.3 | +7.3% | 23,400 |
| 2000/12/28 | 1,350 | 1,351.7 | 1,350 | 1,351.7 | +1.7 | +0.1% | 3,900 |
| 2000/12/27 | 1,333.3 | 1,350 | 1,333.3 | 1,350 | +16.7 | +1.3% | 3,000 |
| 2000/12/26 | 1,331.7 | 1,383.3 | 1,316.7 | 1,333.3 | ±0 | ±0% | 5,100 |
| 2000/12/25 | 1,400 | 1,400 | 1,333.3 | 1,333.3 | +83.3 | +6.7% | 12,300 |
| 2000/12/22 | 1,251.7 | 1,266.7 | 1,250 | 1,250 | ±0 | ±0% | 3,000 |
| 2000/12/21 | 1,258.3 | 1,258.3 | 1,241.7 | 1,250 | -8.3 | -0.7% | 1,800 |
| 2000/12/20 | 1,266.7 | 1,268.3 | 1,233.3 | 1,258.3 | -8.4 | -0.7% | 9,600 |
| 2000/12/19 | 1,268.3 | 1,298.3 | 1,266.7 | 1,266.7 | +1.7 | +0.1% | 4,800 |
| 2000/12/18 | 1,265 | 1,265 | 1,265 | 1,265 | +8.3 | +0.7% | 300 |
| 2000/12/15 | 1,253.3 | 1,256.7 | 1,253.3 | 1,256.7 | +3.4 | +0.3% | 1,200 |
| 2000/12/14 | 1,255 | 1,258.3 | 1,253.3 | 1,253.3 | +1.6 | +0.1% | 2,100 |
| 2000/12/13 | 1,246.7 | 1,251.7 | 1,233.3 | 1,251.7 | +18.4 | +1.5% | 6,000 |
| 2000/12/12 | 1,216.7 | 1,233.3 | 1,216.7 | 1,233.3 | +16.6 | +1.4% | 2,700 |
| 2000/12/11 | 1,233.3 | 1,233.3 | 1,216.7 | 1,216.7 | -1.6 | -0.1% | 3,300 |
| 2000/12/08 | 1,216.7 | 1,218.3 | 1,216.7 | 1,218.3 | +51.6 | +4.4% | 2,700 |
| 2000/12/07 | 1,216.7 | 1,216.7 | 1,116.7 | 1,166.7 | -66.6 | -5.4% | 6,300 |
| 2000/12/06 | 1,300 | 1,300 | 1,216.7 | 1,233.3 | -66.7 | -5.1% | 10,800 |
| 2000/12/05 | 1,416.7 | 1,460 | 1,275 | 1,300 | -116.7 | -8.2% | 40,800 |
| 2000/12/04 | 1,416.7 | 1,416.7 | 1,416.7 | 1,416.7 | - | - | 118,200 |
6001～
6041
件表示中 / 6041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 | 104,500円 | +0.2% | -42.9% | 0.96% | 65.81倍 | 3.02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 |
| カルラ | 45,500円 | +3.3% | -9.5% | 1.10% | 9.04倍 | 1.33倍 |
|
宮城地盤。東北、北関東の小商圏中心に和食ファミレス「まるまつ」展開。カニ、そば等専門店も |
| サンオータス | 83,100円 | - | - | 0.00% | - | 0.76倍 |
|
神奈川県でＥＮＥＯＳやキグナスＳＳ展開。プジョー等輸入車販売。創業家によるＴＯＢ成立 |
| タカキュー | 10,600円 | -3.6% | -7.0% | 0.00% | 10.74倍 | 50.96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 |
| フェスタリアＨＤ | 71,400円 | +1.0% | +15.0% | 0.98% | 16.99倍 | 1.64倍 |
|
宝飾品の製造および小売りチェーン。全国の百貨店やＳＣに幅広く展開。ベトナムに生産拠点 |
市場注目の銘柄
チャート関連のコラム
