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 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 1,041 | 1,041 | 1,039 | 1,040 | ±0 | ±0% | 2,500 |
| 2025/05/19 | 1,051 | 1,189 | 1,036 | 1,040 | -10 | -1% | 99,100 |
| 2025/05/16 | 1,052 | 1,053 | 1,050 | 1,050 | -1 | -0.1% | 1,200 |
| 2025/05/15 | 1,049 | 1,051 | 1,049 | 1,051 | +1 | +0.1% | 800 |
| 2025/05/14 | 1,051 | 1,053 | 1,049 | 1,050 | ±0 | ±0% | 1,600 |
| 2025/05/13 | 1,053 | 1,053 | 1,050 | 1,050 | +5 | +0.5% | 1,500 |
| 2025/05/12 | 1,054 | 1,055 | 1,044 | 1,045 | -1 | -0.1% | 1,700 |
| 2025/05/09 | 1,051 | 1,053 | 1,046 | 1,046 | -5 | -0.5% | 2,500 |
| 2025/05/08 | 1,045 | 1,054 | 1,045 | 1,051 | +7 | +0.7% | 2,800 |
| 2025/05/07 | 1,039 | 1,044 | 1,039 | 1,044 | +5 | +0.5% | 2,000 |
| 2025/05/02 | 1,045 | 1,045 | 1,039 | 1,039 | -6 | -0.6% | 400 |
| 2025/05/01 | 1,040 | 1,045 | 1,038 | 1,045 | +2 | +0.2% | 700 |
| 2025/04/30 | 1,047 | 1,049 | 1,043 | 1,043 | ±0 | ±0% | 2,400 |
| 2025/04/28 | 1,037 | 1,043 | 1,034 | 1,043 | +6 | +0.6% | 1,200 |
| 2025/04/25 | 1,037 | 1,037 | 1,037 | 1,037 | -3 | -0.3% | 900 |
| 2025/04/24 | 1,044 | 1,044 | 1,040 | 1,040 | +10 | +1% | 1,000 |
| 2025/04/23 | 1,037 | 1,040 | 1,026 | 1,030 | +7 | +0.7% | 1,800 |
| 2025/04/22 | 1,032 | 1,032 | 1,023 | 1,023 | -8 | -0.8% | 1,100 |
| 2025/04/21 | 1,026 | 1,038 | 1,026 | 1,031 | +2 | +0.2% | 800 |
| 2025/04/18 | 1,036 | 1,036 | 1,029 | 1,029 | -1 | -0.1% | 1,300 |
| 2025/04/17 | 1,030 | 1,030 | 1,029 | 1,030 | +1 | +0.1% | 400 |
| 2025/04/16 | 1,040 | 1,040 | 1,029 | 1,029 | -11 | -1.1% | 1,000 |
| 2025/04/15 | 1,025 | 1,040 | 1,022 | 1,040 | +21 | +2.1% | 4,000 |
| 2025/04/14 | 1,008 | 1,020 | 1,000 | 1,019 | +11 | +1.1% | 4,700 |
| 2025/04/11 | 998 | 1,009 | 992 | 1,008 | +7 | +0.7% | 6,800 |
| 2025/04/10 | 1,010 | 1,090 | 988 | 1,001 | -3 | -0.3% | 70,200 |
| 2025/04/09 | 1,011 | 1,011 | 1,002 | 1,004 | -7 | -0.7% | 1,500 |
| 2025/04/08 | 1,002 | 1,014 | 1,002 | 1,011 | +10 | +1% | 3,100 |
| 2025/04/07 | 1,017 | 1,019 | 1,001 | 1,001 | -39 | -3.8% | 5,200 |
| 2025/04/04 | 1,030 | 1,040 | 1,023 | 1,040 | +9 | +0.9% | 1,600 |
| 2025/04/03 | 1,032 | 1,046 | 1,030 | 1,031 | -5 | -0.5% | 2,200 |
| 2025/04/02 | 1,049 | 1,049 | 1,036 | 1,036 | -8 | -0.8% | 1,300 |
| 2025/04/01 | 1,040 | 1,044 | 1,034 | 1,044 | +2 | +0.2% | 1,200 |
| 2025/03/31 | 1,042 | 1,049 | 1,036 | 1,042 | +2 | +0.2% | 2,700 |
| 2025/03/28 | 1,031 | 1,040 | 1,031 | 1,040 | +8 | +0.8% | 1,100 |
| 2025/03/27 | 1,035 | 1,036 | 1,032 | 1,032 | -1 | -0.1% | 1,500 |
| 2025/03/26 | 1,034 | 1,034 | 1,033 | 1,033 | ±0 | ±0% | 600 |
| 2025/03/25 | 1,035 | 1,035 | 1,027 | 1,033 | +6 | +0.6% | 1,300 |
| 2025/03/24 | 1,027 | 1,040 | 1,023 | 1,027 | +5 | +0.5% | 2,700 |
| 2025/03/21 | 1,024 | 1,027 | 1,022 | 1,022 | -1 | -0.1% | 900 |
| 2025/03/19 | 1,020 | 1,029 | 1,017 | 1,023 | +3 | +0.3% | 1,300 |
| 2025/03/18 | 1,021 | 1,021 | 1,018 | 1,020 | +1 | +0.1% | 2,000 |
| 2025/03/17 | 1,020 | 1,020 | 1,017 | 1,019 | +2 | +0.2% | 900 |
| 2025/03/14 | 1,018 | 1,018 | 1,016 | 1,017 | +1 | +0.1% | 800 |
| 2025/03/13 | 1,016 | 1,017 | 1,015 | 1,016 | +1 | +0.1% | 800 |
| 2025/03/12 | 1,018 | 1,019 | 1,015 | 1,015 | ±0 | ±0% | 600 |
| 2025/03/11 | 1,019 | 1,019 | 1,015 | 1,015 | -4 | -0.4% | 1,300 |
| 2025/03/10 | 1,022 | 1,022 | 1,019 | 1,019 | -1 | -0.1% | 300 |
| 2025/03/07 | 1,016 | 1,020 | 1,016 | 1,020 | +4 | +0.4% | 1,000 |
| 2025/03/06 | 1,019 | 1,019 | 1,015 | 1,016 | -3 | -0.3% | 2,400 |
51～
100
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
