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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,066 | 1,066 | 1,054 | 1,054 | -12 | -1.1% | 4,300 |
| 2024/09/05 | 1,080 | 1,080 | 1,057 | 1,066 | +16 | +1.5% | 16,600 |
| 2024/09/04 | 1,059 | 1,059 | 1,050 | 1,050 | -8 | -0.8% | 4,300 |
| 2024/09/03 | 1,053 | 1,058 | 1,050 | 1,058 | +7 | +0.7% | 6,600 |
| 2024/09/02 | 1,054 | 1,060 | 1,050 | 1,051 | -4 | -0.4% | 6,700 |
| 2024/08/30 | 1,053 | 1,055 | 1,048 | 1,055 | +2 | +0.2% | 8,000 |
| 2024/08/29 | 1,034 | 1,055 | 1,033 | 1,053 | -39 | -3.6% | 28,100 |
| 2024/08/28 | 1,104 | 1,104 | 1,082 | 1,092 | -9 | -0.8% | 20,100 |
| 2024/08/27 | 1,102 | 1,105 | 1,101 | 1,101 | -3 | -0.3% | 9,200 |
| 2024/08/26 | 1,103 | 1,105 | 1,101 | 1,104 | -1 | -0.1% | 8,900 |
| 2024/08/23 | 1,104 | 1,106 | 1,100 | 1,105 | -1 | -0.1% | 7,500 |
| 2024/08/22 | 1,107 | 1,107 | 1,101 | 1,106 | +2 | +0.2% | 5,200 |
| 2024/08/21 | 1,107 | 1,108 | 1,101 | 1,104 | -3 | -0.3% | 5,400 |
| 2024/08/20 | 1,110 | 1,111 | 1,101 | 1,107 | -5 | -0.4% | 5,400 |
| 2024/08/19 | 1,111 | 1,112 | 1,100 | 1,112 | +3 | +0.3% | 6,100 |
| 2024/08/16 | 1,102 | 1,110 | 1,102 | 1,109 | +7 | +0.6% | 3,500 |
| 2024/08/15 | 1,107 | 1,107 | 1,098 | 1,102 | -4 | -0.4% | 2,600 |
| 2024/08/14 | 1,105 | 1,108 | 1,095 | 1,106 | +4 | +0.4% | 2,600 |
| 2024/08/13 | 1,097 | 1,105 | 1,097 | 1,102 | +4 | +0.4% | 3,000 |
| 2024/08/09 | 1,093 | 1,100 | 1,093 | 1,098 | +7 | +0.6% | 2,600 |
| 2024/08/08 | 1,090 | 1,094 | 1,083 | 1,091 | +1 | +0.1% | 3,000 |
| 2024/08/07 | 1,081 | 1,094 | 1,080 | 1,090 | +9 | +0.8% | 4,500 |
| 2024/08/06 | 1,095 | 1,098 | 1,066 | 1,081 | -15 | -1.4% | 10,300 |
| 2024/08/05 | 1,100 | 1,100 | 1,050 | 1,096 | -10 | -0.9% | 13,300 |
| 2024/08/02 | 1,113 | 1,118 | 1,100 | 1,106 | -12 | -1.1% | 11,100 |
| 2024/08/01 | 1,115 | 1,120 | 1,115 | 1,118 | +3 | +0.3% | 2,400 |
| 2024/07/31 | 1,123 | 1,123 | 1,115 | 1,115 | -8 | -0.7% | 6,500 |
| 2024/07/30 | 1,121 | 1,124 | 1,120 | 1,123 | ±0 | ±0% | 2,200 |
| 2024/07/29 | 1,122 | 1,123 | 1,115 | 1,123 | +5 | +0.4% | 6,200 |
| 2024/07/26 | 1,121 | 1,123 | 1,118 | 1,118 | -6 | -0.5% | 5,300 |
| 2024/07/25 | 1,122 | 1,124 | 1,120 | 1,124 | +3 | +0.3% | 700 |
| 2024/07/24 | 1,122 | 1,124 | 1,120 | 1,121 | ±0 | ±0% | 3,200 |
| 2024/07/23 | 1,121 | 1,124 | 1,121 | 1,121 | ±0 | ±0% | 2,300 |
| 2024/07/22 | 1,124 | 1,125 | 1,120 | 1,121 | -3 | -0.3% | 6,500 |
| 2024/07/19 | 1,124 | 1,124 | 1,122 | 1,124 | ±0 | ±0% | 2,100 |
| 2024/07/18 | 1,124 | 1,124 | 1,122 | 1,124 | +1 | +0.1% | 2,700 |
| 2024/07/17 | 1,124 | 1,124 | 1,123 | 1,123 | -1 | -0.1% | 3,000 |
| 2024/07/16 | 1,122 | 1,125 | 1,120 | 1,124 | ±0 | ±0% | 7,100 |
| 2024/07/12 | 1,122 | 1,124 | 1,122 | 1,124 | +2 | +0.2% | 2,500 |
| 2024/07/11 | 1,124 | 1,124 | 1,121 | 1,122 | -1 | -0.1% | 2,500 |
| 2024/07/10 | 1,122 | 1,124 | 1,122 | 1,123 | ±0 | ±0% | 2,300 |
| 2024/07/09 | 1,122 | 1,125 | 1,122 | 1,123 | -1 | -0.1% | 500 |
| 2024/07/08 | 1,122 | 1,124 | 1,121 | 1,124 | +1 | +0.1% | 1,400 |
| 2024/07/05 | 1,122 | 1,123 | 1,122 | 1,123 | ±0 | ±0% | 1,700 |
| 2024/07/04 | 1,121 | 1,123 | 1,121 | 1,123 | ±0 | ±0% | 2,400 |
| 2024/07/03 | 1,122 | 1,124 | 1,121 | 1,123 | ±0 | ±0% | 2,000 |
| 2024/07/02 | 1,122 | 1,124 | 1,122 | 1,123 | ±0 | ±0% | 2,100 |
| 2024/07/01 | 1,122 | 1,123 | 1,122 | 1,123 | ±0 | ±0% | 2,300 |
| 2024/06/28 | 1,123 | 1,123 | 1,121 | 1,123 | +1 | +0.1% | 3,000 |
| 2024/06/27 | 1,122 | 1,123 | 1,121 | 1,122 | ±0 | ±0% | 2,900 |
51～
100
件表示中 / 5874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 | 103,400円 | +7.6% | +35.1% | 0.97% | 48.00倍 | 3.23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 |
| いつも | 45,100円 | +10.7% | +2.6% | 0.00% | 15.02倍 | 1.14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 |
| シーヴイエス | 52,600円 | +3.3% | -9.0% | 3.80% | 2.58倍 | 0.63倍 |
|
千葉、東京地盤でホテル、マンション管理事業を展開。コンビニ、クリーニングも手がける |
| ポプラ | 22,000円 | -3.6% | +12.2% | 0.00% | 8.56倍 | 3.80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 | 18,400円 | +8.0% | +23.0% | 2.72% | 36.36倍 | 1.03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
