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 |
|---|---|---|---|---|---|---|---|
| 2006/06/29 | 1,785 | 1,820 | 1,785 | 1,820 | +40 | +2.2% | 800 |
| 2006/06/28 | 1,775 | 1,780 | 1,775 | 1,780 | +5 | +0.3% | 500 |
| 2006/06/27 | 1,750 | 1,775 | 1,750 | 1,775 | ±0 | ±0% | 400 |
| 2006/06/26 | 1,750 | 1,775 | 1,675 | 1,775 | +25 | +1.4% | 1,400 |
| 2006/06/23 | 1,700 | 1,750 | 1,700 | 1,750 | +75 | +4.5% | 1,400 |
| 2006/06/22 | 1,650 | 1,700 | 1,650 | 1,675 | +50 | +3.1% | 800 |
| 2006/06/21 | 1,645 | 1,645 | 1,625 | 1,625 | ±0 | ±0% | 500 |
| 2006/06/20 | 1,605 | 1,630 | 1,605 | 1,625 | -5 | -0.3% | 900 |
| 2006/06/19 | 1,620 | 1,630 | 1,600 | 1,630 | +15 | +0.9% | 1,500 |
| 2006/06/16 | 1,600 | 1,640 | 1,600 | 1,615 | -25 | -1.5% | 2,200 |
| 2006/06/15 | 1,590 | 1,640 | 1,575 | 1,640 | +90 | +5.8% | 1,000 |
| 2006/06/14 | 1,680 | 1,700 | 1,550 | 1,550 | -125 | -7.5% | 8,500 |
| 2006/06/13 | 1,725 | 1,750 | 1,675 | 1,675 | -25 | -1.5% | 1,100 |
| 2006/06/12 | 1,700 | 1,750 | 1,675 | 1,700 | -15 | -0.9% | 700 |
| 2006/06/09 | 1,700 | 1,775 | 1,625 | 1,715 | -85 | -4.7% | 4,800 |
| 2006/06/08 | 1,825 | 1,825 | 1,725 | 1,800 | -25 | -1.4% | 700 |
| 2006/06/07 | 1,725 | 1,825 | 1,725 | 1,825 | +100 | +5.8% | 2,100 |
| 2006/06/06 | 1,730 | 1,730 | 1,725 | 1,725 | ±0 | ±0% | 1,300 |
| 2006/06/05 | 1,800 | 1,800 | 1,675 | 1,725 | -75 | -4.2% | 1,200 |
| 2006/06/02 | 1,750 | 1,800 | 1,725 | 1,800 | +50 | +2.9% | 1,600 |
| 2006/06/01 | 1,800 | 1,800 | 1,750 | 1,750 | -50 | -2.8% | 700 |
| 2006/05/31 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 1,000 |
| 2006/05/30 | 1,800 | 1,800 | 1,750 | 1,800 | ±0 | ±0% | 2,700 |
| 2006/05/29 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 1,100 |
| 2006/05/26 | 1,795 | 1,800 | 1,755 | 1,800 | ±0 | ±0% | 1,300 |
| 2006/05/25 | 1,795 | 1,800 | 1,785 | 1,800 | +15 | +0.8% | 1,000 |
| 2006/05/24 | 1,800 | 1,800 | 1,780 | 1,785 | -90 | -4.8% | 800 |
| 2006/05/23 | 1,880 | 1,880 | 1,875 | 1,875 | +95 | +5.3% | 700 |
| 2006/05/22 | 1,770 | 1,815 | 1,770 | 1,780 | +10 | +0.6% | 1,100 |
| 2006/05/19 | 1,760 | 1,770 | 1,760 | 1,770 | -5 | -0.3% | 400 |
| 2006/05/18 | 1,775 | 1,780 | 1,775 | 1,775 | -25 | -1.4% | 700 |
| 2006/05/17 | 1,820 | 1,820 | 1,755 | 1,800 | -25 | -1.4% | 1,100 |
| 2006/05/16 | 1,925 | 1,925 | 1,825 | 1,825 | -105 | -5.4% | 4,000 |
| 2006/05/15 | 1,905 | 1,930 | 1,900 | 1,930 | +25 | +1.3% | 1,200 |
| 2006/05/12 | 1,915 | 1,915 | 1,900 | 1,905 | -20 | -1% | 1,600 |
| 2006/05/11 | 1,915 | 1,925 | 1,915 | 1,925 | +10 | +0.5% | 400 |
| 2006/05/10 | 1,910 | 1,915 | 1,910 | 1,915 | +5 | +0.3% | 500 |
| 2006/05/09 | 1,915 | 1,915 | 1,905 | 1,910 | -5 | -0.3% | 500 |
| 2006/05/08 | 1,920 | 1,920 | 1,910 | 1,915 | -5 | -0.3% | 1,500 |
| 2006/05/02 | 1,930 | 1,930 | 1,915 | 1,920 | -40 | -2% | 900 |
| 2006/05/01 | 1,975 | 1,975 | 1,960 | 1,960 | -15 | -0.8% | 700 |
| 2006/04/28 | 1,975 | 1,975 | 1,975 | 1,975 | ±0 | ±0% | 1,200 |
| 2006/04/27 | 1,990 | 1,990 | 1,975 | 1,975 | -15 | -0.8% | 300 |
| 2006/04/26 | 1,920 | 1,990 | 1,920 | 1,990 | +75 | +3.9% | 400 |
| 2006/04/25 | 1,905 | 1,995 | 1,905 | 1,915 | -15 | -0.8% | 1,000 |
| 2006/04/24 | 1,990 | 1,990 | 1,930 | 1,930 | -70 | -3.5% | 500 |
| 2006/04/21 | 1,950 | 2,000 | 1,950 | 2,000 | +30 | +1.5% | 1,000 |
| 2006/04/20 | 1,975 | 1,975 | 1,970 | 1,970 | +15 | +0.8% | 400 |
| 2006/04/19 | 1,975 | 1,990 | 1,955 | 1,955 | -45 | -2.3% | 900 |
| 2006/04/18 | 2,005 | 2,005 | 1,985 | 2,000 | ±0 | ±0% | 300 |
4501～
4550
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
