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 |
|---|---|---|---|---|---|---|---|
| 2006/12/26 | 1,200 | 1,200 | 940 | 980 | -215 | -18% | 195,700 |
| 2006/12/25 | 1,325 | 1,355 | 1,060 | 1,195 | -110 | -8.4% | 135,600 |
| 2006/12/22 | 1,550 | 1,555 | 1,230 | 1,305 | -245 | -15.8% | 55,800 |
| 2006/12/21 | 1,575 | 1,575 | 1,550 | 1,550 | -10 | -0.6% | 3,600 |
| 2006/12/20 | 1,555 | 1,565 | 1,555 | 1,560 | +5 | +0.3% | 500 |
| 2006/12/19 | 1,555 | 1,555 | 1,555 | 1,555 | -10 | -0.6% | 500 |
| 2006/12/18 | 1,560 | 1,565 | 1,560 | 1,565 | +5 | +0.3% | 900 |
| 2006/12/15 | 1,570 | 1,570 | 1,560 | 1,560 | -5 | -0.3% | 700 |
| 2006/12/14 | 1,550 | 1,570 | 1,550 | 1,565 | -5 | -0.3% | 600 |
| 2006/12/13 | 1,550 | 1,570 | 1,550 | 1,570 | +15 | +1% | 700 |
| 2006/12/12 | 1,555 | 1,555 | 1,555 | 1,555 | -5 | -0.3% | 1,100 |
| 2006/12/11 | 1,585 | 1,585 | 1,560 | 1,560 | ±0 | ±0% | 600 |
| 2006/12/08 | 1,565 | 1,565 | 1,560 | 1,560 | -20 | -1.3% | 600 |
| 2006/12/07 | 1,575 | 1,585 | 1,570 | 1,580 | +10 | +0.6% | 700 |
| 2006/12/06 | 1,595 | 1,595 | 1,565 | 1,570 | -20 | -1.3% | 1,300 |
| 2006/12/05 | 1,575 | 1,590 | 1,575 | 1,590 | +15 | +1% | 300 |
| 2006/12/04 | 1,595 | 1,595 | 1,575 | 1,575 | -25 | -1.6% | 500 |
| 2006/12/01 | 1,575 | 1,600 | 1,575 | 1,600 | +20 | +1.3% | 1,000 |
| 2006/11/30 | 1,575 | 1,600 | 1,575 | 1,580 | -15 | -0.9% | 3,300 |
| 2006/11/29 | 1,580 | 1,600 | 1,575 | 1,595 | -5 | -0.3% | 1,300 |
| 2006/11/28 | 1,580 | 1,600 | 1,575 | 1,600 | ±0 | ±0% | 2,300 |
| 2006/11/27 | 1,600 | 1,605 | 1,600 | 1,600 | -10 | -0.6% | 1,500 |
| 2006/11/24 | 1,585 | 1,610 | 1,585 | 1,610 | +10 | +0.6% | 20,500 |
| 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 |
4551～
4600
件表示中 / 6043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 | 104,900円 | +0.2% | -42.9% | 0.95% | 66.06倍 | 3.03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 |
| カルラ | 45,700円 | +3.3% | -9.5% | 1.09% | 9.08倍 | 1.33倍 |
|
宮城地盤。東北、北関東の小商圏中心に和食ファミレス「まるまつ」展開。カニ、そば等専門店も |
| サンオータス | 83,100円 | - | - | 0.00% | - | 0.76倍 |
|
神奈川県でＥＮＥＯＳやキグナスＳＳ展開。プジョー等輸入車販売。創業家によるＴＯＢ成立 |
| タカキュー | 10,600円 | -3.6% | -7.0% | 0.00% | 10.74倍 | 50.96倍 |
|
スーツなどの紳士服専門チェーン。ＳＣ軸に出店。オーダースーツに注力。私的整理で再建へ |
| 夢展望 | 14,100円 | -17.8% | - | 0.00% | - | 6.21倍 |
|
女性向け衣料ＥＣ「夢展望」展開。子会社にナラカミーチェジャパンや宝飾店。ＲＩＺＡＰ子会社 |
市場注目の銘柄
チャート関連のコラム
