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 |
|---|---|---|---|---|---|---|---|
| 2022/03/24 | 1,160 | 1,162 | 1,160 | 1,162 | -12 | -1% | 1,000 |
| 2022/03/23 | 1,167 | 1,181 | 1,150 | 1,174 | +26 | +2.3% | 7,200 |
| 2022/03/22 | 1,136 | 1,160 | 1,136 | 1,148 | +14 | +1.2% | 6,900 |
| 2022/03/18 | 1,132 | 1,135 | 1,125 | 1,134 | +3 | +0.3% | 4,000 |
| 2022/03/17 | 1,135 | 1,135 | 1,123 | 1,131 | +16 | +1.4% | 700 |
| 2022/03/16 | 1,113 | 1,124 | 1,109 | 1,115 | -5 | -0.4% | 2,500 |
| 2022/03/15 | 1,121 | 1,129 | 1,117 | 1,120 | -8 | -0.7% | 4,500 |
| 2022/03/14 | 1,128 | 1,128 | 1,128 | 1,128 | ±0 | ±0% | 500 |
| 2022/03/11 | 1,115 | 1,128 | 1,115 | 1,128 | -2 | -0.2% | 300 |
| 2022/03/10 | 1,121 | 1,140 | 1,121 | 1,130 | +10 | +0.9% | 500 |
| 2022/03/09 | 1,120 | 1,157 | 1,090 | 1,120 | -25 | -2.2% | 6,000 |
| 2022/03/08 | 1,141 | 1,155 | 1,140 | 1,145 | +4 | +0.4% | 2,000 |
| 2022/03/07 | 1,161 | 1,161 | 1,141 | 1,141 | -39 | -3.3% | 5,100 |
| 2022/03/04 | 1,164 | 1,184 | 1,158 | 1,180 | +17 | +1.5% | 8,300 |
| 2022/03/03 | 1,156 | 1,163 | 1,153 | 1,163 | +12 | +1% | 3,500 |
| 2022/03/02 | 1,150 | 1,151 | 1,150 | 1,151 | -6 | -0.5% | 200 |
| 2022/03/01 | 1,147 | 1,158 | 1,147 | 1,157 | +11 | +1% | 1,000 |
| 2022/02/28 | 1,157 | 1,160 | 1,146 | 1,146 | -14 | -1.2% | 1,400 |
| 2022/02/25 | 1,137 | 1,160 | 1,136 | 1,160 | +13 | +1.1% | 1,100 |
| 2022/02/24 | 1,145 | 1,151 | 1,140 | 1,147 | +2 | +0.2% | 1,600 |
| 2022/02/22 | 1,139 | 1,145 | 1,131 | 1,145 | +8 | +0.7% | 1,900 |
| 2022/02/21 | 1,140 | 1,140 | 1,137 | 1,137 | -11 | -1% | 1,700 |
| 2022/02/18 | 1,149 | 1,150 | 1,148 | 1,148 | ±0 | ±0% | 1,100 |
| 2022/02/17 | 1,141 | 1,148 | 1,140 | 1,148 | +2 | +0.2% | 7,200 |
| 2022/02/16 | 1,154 | 1,156 | 1,141 | 1,146 | +4 | +0.4% | 1,600 |
| 2022/02/15 | 1,140 | 1,155 | 1,139 | 1,142 | +2 | +0.2% | 1,100 |
| 2022/02/14 | 1,141 | 1,141 | 1,140 | 1,140 | -1 | -0.1% | 800 |
| 2022/02/10 | 1,143 | 1,143 | 1,141 | 1,141 | -5 | -0.4% | 300 |
| 2022/02/09 | 1,158 | 1,159 | 1,146 | 1,146 | -4 | -0.3% | 1,900 |
| 2022/02/08 | 1,150 | 1,150 | 1,150 | 1,150 | -7 | -0.6% | 1,500 |
| 2022/02/07 | 1,143 | 1,157 | 1,139 | 1,157 | +13 | +1.1% | 2,500 |
| 2022/02/04 | 1,141 | 1,147 | 1,137 | 1,144 | +1 | +0.1% | 1,300 |
| 2022/02/03 | 1,140 | 1,144 | 1,138 | 1,143 | +4 | +0.4% | 900 |
| 2022/02/02 | 1,161 | 1,161 | 1,137 | 1,139 | +2 | +0.2% | 1,400 |
| 2022/02/01 | 1,145 | 1,149 | 1,137 | 1,137 | +3 | +0.3% | 600 |
| 2022/01/31 | 1,140 | 1,150 | 1,130 | 1,134 | -6 | -0.5% | 1,400 |
| 2022/01/28 | 1,148 | 1,152 | 1,126 | 1,140 | +11 | +1% | 1,700 |
| 2022/01/27 | 1,145 | 1,145 | 1,129 | 1,129 | -16 | -1.4% | 900 |
| 2022/01/26 | 1,141 | 1,145 | 1,140 | 1,145 | -2 | -0.2% | 600 |
| 2022/01/25 | 1,129 | 1,147 | 1,129 | 1,147 | +24 | +2.1% | 600 |
| 2022/01/24 | 1,145 | 1,145 | 1,122 | 1,123 | -23 | -2% | 600 |
| 2022/01/21 | 1,167 | 1,167 | 1,146 | 1,146 | -14 | -1.2% | 400 |
| 2022/01/20 | 1,170 | 1,170 | 1,125 | 1,160 | -11 | -0.9% | 1,700 |
| 2022/01/19 | 1,170 | 1,171 | 1,112 | 1,171 | -3 | -0.3% | 8,700 |
| 2022/01/18 | 1,180 | 1,181 | 1,172 | 1,174 | -4 | -0.3% | 2,600 |
| 2022/01/17 | 1,169 | 1,180 | 1,146 | 1,178 | +9 | +0.8% | 2,500 |
| 2022/01/14 | 1,127 | 1,169 | 1,127 | 1,169 | +46 | +4.1% | 7,500 |
| 2022/01/13 | 1,116 | 1,134 | 1,116 | 1,123 | +7 | +0.6% | 2,000 |
| 2022/01/12 | 1,108 | 1,120 | 1,108 | 1,116 | +8 | +0.7% | 900 |
| 2022/01/11 | 1,111 | 1,112 | 1,108 | 1,108 | -12 | -1.1% | 1,100 |
651～
700
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
