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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,126 | 1,126 | 1,122 | 1,123 | -3 | -0.3% | 1,100 |
| 2024/04/11 | 1,122 | 1,126 | 1,121 | 1,126 | +6 | +0.5% | 1,900 |
| 2024/04/10 | 1,119 | 1,124 | 1,119 | 1,120 | +1 | +0.1% | 500 |
| 2024/04/09 | 1,119 | 1,119 | 1,119 | 1,119 | +1 | +0.1% | 700 |
| 2024/04/08 | 1,120 | 1,126 | 1,118 | 1,118 | ±0 | ±0% | 1,500 |
| 2024/04/05 | 1,122 | 1,122 | 1,118 | 1,118 | -3 | -0.3% | 2,700 |
| 2024/04/04 | 1,125 | 1,125 | 1,121 | 1,121 | -5 | -0.4% | 2,200 |
| 2024/04/03 | 1,123 | 1,126 | 1,123 | 1,126 | -2 | -0.2% | 400 |
| 2024/04/02 | 1,127 | 1,128 | 1,124 | 1,128 | +6 | +0.5% | 900 |
| 2024/04/01 | 1,122 | 1,129 | 1,122 | 1,122 | -3 | -0.3% | 6,700 |
| 2024/03/29 | 1,133 | 1,133 | 1,124 | 1,125 | -3 | -0.3% | 2,500 |
| 2024/03/28 | 1,148 | 1,148 | 1,121 | 1,128 | +2 | +0.2% | 6,100 |
| 2024/03/27 | 1,129 | 1,129 | 1,121 | 1,126 | -1 | -0.1% | 2,300 |
| 2024/03/26 | 1,120 | 1,127 | 1,118 | 1,127 | +11 | +1% | 3,900 |
| 2024/03/25 | 1,110 | 1,118 | 1,110 | 1,116 | +7 | +0.6% | 5,400 |
| 2024/03/22 | 1,111 | 1,114 | 1,109 | 1,109 | -1 | -0.1% | 1,300 |
| 2024/03/21 | 1,109 | 1,113 | 1,109 | 1,110 | +2 | +0.2% | 4,000 |
| 2024/03/19 | 1,109 | 1,109 | 1,107 | 1,108 | -1 | -0.1% | 1,000 |
| 2024/03/18 | 1,106 | 1,109 | 1,105 | 1,109 | +5 | +0.5% | 1,800 |
| 2024/03/15 | 1,109 | 1,109 | 1,103 | 1,104 | -4 | -0.4% | 900 |
| 2024/03/14 | 1,108 | 1,110 | 1,103 | 1,108 | +5 | +0.5% | 1,900 |
| 2024/03/13 | 1,103 | 1,107 | 1,103 | 1,103 | -3 | -0.3% | 1,800 |
| 2024/03/12 | 1,110 | 1,110 | 1,106 | 1,106 | -4 | -0.4% | 1,100 |
| 2024/03/11 | 1,108 | 1,110 | 1,106 | 1,110 | +8 | +0.7% | 1,700 |
| 2024/03/08 | 1,102 | 1,107 | 1,101 | 1,102 | ±0 | ±0% | 1,500 |
| 2024/03/07 | 1,105 | 1,105 | 1,101 | 1,102 | +1 | +0.1% | 1,100 |
| 2024/03/06 | 1,101 | 1,105 | 1,100 | 1,101 | -1 | -0.1% | 2,700 |
| 2024/03/05 | 1,104 | 1,108 | 1,101 | 1,102 | -2 | -0.2% | 2,200 |
| 2024/03/04 | 1,105 | 1,105 | 1,103 | 1,104 | +2 | +0.2% | 1,400 |
| 2024/03/01 | 1,102 | 1,107 | 1,102 | 1,102 | -3 | -0.3% | 1,000 |
| 2024/02/29 | 1,107 | 1,107 | 1,105 | 1,105 | -2 | -0.2% | 1,600 |
| 2024/02/28 | 1,103 | 1,107 | 1,100 | 1,107 | -4 | -0.4% | 3,000 |
| 2024/02/27 | 1,107 | 1,111 | 1,106 | 1,111 | +6 | +0.5% | 1,900 |
| 2024/02/26 | 1,104 | 1,111 | 1,104 | 1,105 | ±0 | ±0% | 1,100 |
| 2024/02/22 | 1,112 | 1,112 | 1,105 | 1,105 | ±0 | ±0% | 2,300 |
| 2024/02/21 | 1,104 | 1,109 | 1,104 | 1,105 | -3 | -0.3% | 1,700 |
| 2024/02/20 | 1,108 | 1,108 | 1,103 | 1,108 | ±0 | ±0% | 2,000 |
| 2024/02/19 | 1,104 | 1,108 | 1,104 | 1,108 | +3 | +0.3% | 2,400 |
| 2024/02/16 | 1,106 | 1,107 | 1,105 | 1,105 | -2 | -0.2% | 2,100 |
| 2024/02/15 | 1,112 | 1,112 | 1,107 | 1,107 | -1 | -0.1% | 1,400 |
| 2024/02/14 | 1,110 | 1,110 | 1,107 | 1,108 | ±0 | ±0% | 1,400 |
| 2024/02/13 | 1,110 | 1,112 | 1,107 | 1,108 | ±0 | ±0% | 2,400 |
| 2024/02/09 | 1,109 | 1,114 | 1,108 | 1,108 | -1 | -0.1% | 1,700 |
| 2024/02/08 | 1,108 | 1,114 | 1,108 | 1,109 | ±0 | ±0% | 1,400 |
| 2024/02/07 | 1,116 | 1,116 | 1,105 | 1,109 | +5 | +0.5% | 2,300 |
| 2024/02/06 | 1,108 | 1,113 | 1,102 | 1,104 | -3 | -0.3% | 1,900 |
| 2024/02/05 | 1,108 | 1,112 | 1,102 | 1,107 | -1 | -0.1% | 1,700 |
| 2024/02/02 | 1,107 | 1,108 | 1,104 | 1,108 | +1 | +0.1% | 1,900 |
| 2024/02/01 | 1,099 | 1,107 | 1,099 | 1,107 | +8 | +0.7% | 1,400 |
| 2024/01/31 | 1,106 | 1,106 | 1,099 | 1,099 | -5 | -0.5% | 2,300 |
151～
200
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
