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 |
|---|---|---|---|---|---|---|---|
| 2017/09/14 | 1,435 | 1,459 | 1,435 | 1,447 | +14 | +1% | 1,700 |
| 2017/09/13 | 1,434 | 1,434 | 1,430 | 1,433 | +8 | +0.6% | 1,400 |
| 2017/09/12 | 1,427 | 1,434 | 1,425 | 1,425 | +3 | +0.2% | 1,700 |
| 2017/09/11 | 1,423 | 1,439 | 1,421 | 1,422 | +5 | +0.4% | 1,700 |
| 2017/09/08 | 1,430 | 1,430 | 1,416 | 1,417 | -3 | -0.2% | 2,600 |
| 2017/09/07 | 1,419 | 1,425 | 1,418 | 1,420 | +1 | +0.1% | 3,000 |
| 2017/09/06 | 1,410 | 1,425 | 1,410 | 1,419 | +3 | +0.2% | 3,200 |
| 2017/09/05 | 1,450 | 1,450 | 1,416 | 1,416 | -35 | -2.4% | 4,700 |
| 2017/09/04 | 1,484 | 1,486 | 1,451 | 1,451 | -35 | -2.4% | 5,600 |
| 2017/09/01 | 1,514 | 1,514 | 1,483 | 1,486 | -29 | -1.9% | 9,100 |
| 2017/08/31 | 1,532 | 1,532 | 1,515 | 1,515 | -17 | -1.1% | 6,300 |
| 2017/08/30 | 1,540 | 1,540 | 1,529 | 1,532 | +7 | +0.5% | 7,300 |
| 2017/08/29 | 1,534 | 1,546 | 1,515 | 1,525 | -169 | -10% | 40,200 |
| 2017/08/28 | 1,693 | 1,696 | 1,689 | 1,694 | +4 | +0.2% | 23,600 |
| 2017/08/25 | 1,694 | 1,694 | 1,677 | 1,690 | -4 | -0.2% | 11,000 |
| 2017/08/24 | 1,692 | 1,694 | 1,690 | 1,694 | +1 | +0.1% | 5,200 |
| 2017/08/23 | 1,694 | 1,695 | 1,693 | 1,693 | ±0 | ±0% | 5,700 |
| 2017/08/22 | 1,689 | 1,695 | 1,684 | 1,693 | +12 | +0.7% | 6,800 |
| 2017/08/21 | 1,679 | 1,685 | 1,679 | 1,681 | +4 | +0.2% | 6,000 |
| 2017/08/18 | 1,671 | 1,677 | 1,671 | 1,677 | +2 | +0.1% | 3,800 |
| 2017/08/17 | 1,670 | 1,675 | 1,665 | 1,675 | +5 | +0.3% | 3,300 |
| 2017/08/16 | 1,660 | 1,670 | 1,660 | 1,670 | +9 | +0.5% | 4,900 |
| 2017/08/15 | 1,660 | 1,666 | 1,660 | 1,661 | +1 | +0.1% | 4,200 |
| 2017/08/14 | 1,659 | 1,663 | 1,654 | 1,660 | -4 | -0.2% | 4,500 |
| 2017/08/10 | 1,666 | 1,666 | 1,661 | 1,664 | -2 | -0.1% | 3,500 |
| 2017/08/09 | 1,667 | 1,668 | 1,660 | 1,666 | -2 | -0.1% | 5,900 |
| 2017/08/08 | 1,673 | 1,674 | 1,668 | 1,668 | -8 | -0.5% | 9,000 |
| 2017/08/07 | 1,677 | 1,679 | 1,671 | 1,676 | -2 | -0.1% | 5,300 |
| 2017/08/04 | 1,680 | 1,682 | 1,678 | 1,678 | -2 | -0.1% | 3,100 |
| 2017/08/03 | 1,677 | 1,683 | 1,677 | 1,680 | -1 | -0.1% | 4,800 |
| 2017/08/02 | 1,681 | 1,684 | 1,680 | 1,681 | -1 | -0.1% | 4,400 |
| 2017/08/01 | 1,696 | 1,697 | 1,682 | 1,682 | -14 | -0.8% | 6,400 |
| 2017/07/31 | 1,694 | 1,696 | 1,687 | 1,696 | +5 | +0.3% | 4,300 |
| 2017/07/28 | 1,687 | 1,695 | 1,683 | 1,691 | +4 | +0.2% | 6,900 |
| 2017/07/27 | 1,676 | 1,687 | 1,661 | 1,687 | +15 | +0.9% | 8,000 |
| 2017/07/26 | 1,657 | 1,672 | 1,657 | 1,672 | +15 | +0.9% | 4,200 |
| 2017/07/25 | 1,650 | 1,659 | 1,650 | 1,657 | +7 | +0.4% | 4,600 |
| 2017/07/24 | 1,650 | 1,650 | 1,647 | 1,650 | +1 | +0.1% | 4,400 |
| 2017/07/21 | 1,648 | 1,650 | 1,647 | 1,649 | +3 | +0.2% | 1,600 |
| 2017/07/20 | 1,645 | 1,649 | 1,645 | 1,646 | -1 | -0.1% | 1,800 |
| 2017/07/19 | 1,649 | 1,649 | 1,645 | 1,647 | -2 | -0.1% | 2,900 |
| 2017/07/18 | 1,648 | 1,649 | 1,647 | 1,649 | +1 | +0.1% | 2,700 |
| 2017/07/14 | 1,648 | 1,648 | 1,644 | 1,648 | -1 | -0.1% | 2,500 |
| 2017/07/13 | 1,646 | 1,649 | 1,645 | 1,649 | ±0 | ±0% | 4,500 |
| 2017/07/12 | 1,643 | 1,649 | 1,643 | 1,649 | +6 | +0.4% | 3,100 |
| 2017/07/11 | 1,640 | 1,645 | 1,640 | 1,643 | +3 | +0.2% | 2,900 |
| 2017/07/10 | 1,644 | 1,645 | 1,640 | 1,640 | -4 | -0.2% | 3,500 |
| 2017/07/07 | 1,641 | 1,644 | 1,638 | 1,644 | +1 | +0.1% | 1,800 |
| 2017/07/06 | 1,640 | 1,643 | 1,638 | 1,643 | +3 | +0.2% | 1,000 |
| 2017/07/05 | 1,640 | 1,641 | 1,637 | 1,640 | -5 | -0.3% | 3,100 |
1751～
1800
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
