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 |
|---|---|---|---|---|---|---|---|
| 2006/11/22 | 1,585 | 1,600 | 1,580 | 1,600 | +5 | +0.3% | 22,600 |
| 2006/11/21 | 1,595 | 1,595 | 1,595 | 1,595 | +15 | +0.9% | 100 |
| 2006/11/20 | 1,635 | 1,635 | 1,580 | 1,580 | +20 | +1.3% | 2,500 |
| 2006/11/17 | 1,610 | 1,610 | 1,560 | 1,560 | ±0 | ±0% | 1,600 |
| 2006/11/16 | 1,555 | 1,560 | 1,555 | 1,560 | +5 | +0.3% | 400 |
| 2006/11/15 | 1,580 | 1,580 | 1,555 | 1,555 | -20 | -1.3% | 1,200 |
| 2006/11/14 | 1,650 | 1,650 | 1,575 | 1,575 | -75 | -4.5% | 700 |
| 2006/11/13 | 1,555 | 1,670 | 1,555 | 1,650 | +85 | +5.4% | 1,000 |
| 2006/11/10 | 1,600 | 1,600 | 1,555 | 1,565 | -25 | -1.6% | 1,100 |
| 2006/11/09 | 1,590 | 1,590 | 1,590 | 1,590 | -10 | -0.6% | 200 |
| 2006/11/08 | 1,630 | 1,630 | 1,580 | 1,600 | -70 | -4.2% | 1,200 |
| 2006/11/07 | 1,670 | 1,670 | 1,670 | 1,670 | +85 | +5.4% | 200 |
| 2006/11/06 | 1,630 | 1,630 | 1,555 | 1,585 | -45 | -2.8% | 5,400 |
| 2006/11/02 | 1,630 | 1,630 | 1,630 | 1,630 | ±0 | ±0% | 200 |
| 2006/11/01 | 1,695 | 1,695 | 1,630 | 1,630 | -70 | -4.1% | 700 |
| 2006/10/31 | 1,650 | 1,700 | 1,650 | 1,700 | ±0 | ±0% | 3,500 |
| 2006/10/30 | 1,695 | 1,700 | 1,680 | 1,700 | ±0 | ±0% | 1,200 |
| 2006/10/27 | 1,700 | 1,700 | 1,700 | 1,700 | -5 | -0.3% | 400 |
| 2006/10/26 | 1,705 | 1,705 | 1,705 | 1,705 | +5 | +0.3% | 200 |
| 2006/10/25 | 1,795 | 1,795 | 1,700 | 1,700 | -80 | -4.5% | 600 |
| 2006/10/24 | 1,775 | 1,780 | 1,775 | 1,780 | +15 | +0.8% | 200 |
| 2006/10/23 | 1,765 | 1,765 | 1,700 | 1,765 | -10 | -0.6% | 800 |
| 2006/10/20 | 1,720 | 1,775 | 1,720 | 1,775 | +30 | +1.7% | 700 |
| 2006/10/19 | 1,670 | 1,745 | 1,670 | 1,745 | ±0 | ±0% | 400 |
| 2006/10/18 | 1,735 | 1,745 | 1,735 | 1,745 | +35 | +2% | 300 |
| 2006/10/17 | 1,650 | 1,710 | 1,650 | 1,710 | +10 | +0.6% | 800 |
| 2006/10/16 | 1,675 | 1,700 | 1,675 | 1,700 | ±0 | ±0% | 400 |
| 2006/10/13 | 1,700 | 1,700 | 1,700 | 1,700 | -5 | -0.3% | 300 |
| 2006/10/12 | 1,695 | 1,705 | 1,695 | 1,705 | +130 | +8.3% | 300 |
| 2006/10/11 | 1,675 | 1,675 | 1,575 | 1,575 | -215 | -12% | 900 |
| 2006/10/10 | 1,895 | 1,895 | 1,790 | 1,790 | -110 | -5.8% | 800 |
| 2006/10/06 | 1,940 | 1,940 | 1,900 | 1,900 | -25 | -1.3% | 2,700 |
| 2006/10/05 | 1,725 | 1,950 | 1,685 | 1,925 | +225 | +13.2% | 3,900 |
| 2006/10/04 | 1,655 | 1,700 | 1,655 | 1,700 | +50 | +3% | 1,100 |
| 2006/10/03 | 1,640 | 1,665 | 1,640 | 1,650 | +30 | +1.9% | 1,300 |
| 2006/10/02 | 1,570 | 1,660 | 1,570 | 1,620 | +30 | +1.9% | 2,500 |
| 2006/09/29 | 1,555 | 1,590 | 1,555 | 1,590 | -10 | -0.6% | 3,000 |
| 2006/09/28 | 1,600 | 1,625 | 1,600 | 1,600 | -25 | -1.5% | 1,300 |
| 2006/09/27 | 1,625 | 1,645 | 1,625 | 1,625 | ±0 | ±0% | 400 |
| 2006/09/26 | 1,625 | 1,625 | 1,625 | 1,625 | -60 | -3.6% | 200 |
| 2006/09/25 | 1,635 | 1,685 | 1,600 | 1,685 | +50 | +3.1% | 3,100 |
| 2006/09/22 | 1,715 | 1,720 | 1,635 | 1,635 | -85 | -4.9% | 2,000 |
| 2006/09/21 | 1,800 | 1,800 | 1,670 | 1,720 | -105 | -5.8% | 3,900 |
| 2006/09/20 | 1,825 | 1,825 | 1,825 | 1,825 | ±0 | ±0% | 200 |
| 2006/09/19 | 1,820 | 1,825 | 1,775 | 1,825 | ±0 | ±0% | 600 |
| 2006/09/15 | 1,825 | 1,825 | 1,825 | 1,825 | +50 | +2.8% | 2,000 |
| 2006/09/14 | 1,775 | 1,775 | 1,775 | 1,775 | -25 | -1.4% | 500 |
| 2006/09/13 | 1,850 | 1,850 | 1,800 | 1,800 | ±0 | ±0% | 4,000 |
| 2006/09/12 | 1,835 | 1,865 | 1,800 | 1,800 | +15 | +0.8% | 2,600 |
| 2006/09/11 | 1,810 | 1,825 | 1,785 | 1,785 | -25 | -1.4% | 1,600 |
4401～
4450
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
