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 |
|---|---|---|---|---|---|---|---|
| 2005/09/02 | 2,210 | 2,220 | 2,200 | 2,220 | +15 | +0.7% | 2,000 |
| 2005/09/01 | 2,210 | 2,225 | 2,200 | 2,205 | +5 | +0.2% | 5,800 |
| 2005/08/31 | 2,205 | 2,240 | 2,180 | 2,200 | -105 | -4.6% | 13,500 |
| 2005/08/30 | 2,310 | 2,310 | 2,300 | 2,305 | +5 | +0.2% | 1,400 |
| 2005/08/29 | 2,325 | 2,325 | 2,300 | 2,300 | -25 | -1.1% | 4,000 |
| 2005/08/26 | 2,315 | 2,350 | 2,290 | 2,325 | -165 | -6.6% | 8,000 |
| 2005/08/25 | 2,505 | 2,510 | 2,490 | 2,490 | -15 | -0.6% | 10,500 |
| 2005/08/24 | 2,510 | 2,510 | 2,500 | 2,505 | -5 | -0.2% | 5,200 |
| 2005/08/23 | 2,500 | 2,510 | 2,500 | 2,510 | +5 | +0.2% | 3,600 |
| 2005/08/22 | 2,505 | 2,505 | 2,500 | 2,505 | +10 | +0.4% | 3,000 |
| 2005/08/19 | 2,515 | 2,515 | 2,490 | 2,495 | -15 | -0.6% | 3,100 |
| 2005/08/18 | 2,515 | 2,520 | 2,495 | 2,510 | -5 | -0.2% | 4,100 |
| 2005/08/17 | 2,510 | 2,515 | 2,505 | 2,515 | +15 | +0.6% | 1,200 |
| 2005/08/16 | 2,505 | 2,520 | 2,500 | 2,500 | +5 | +0.2% | 2,400 |
| 2005/08/15 | 2,490 | 2,500 | 2,485 | 2,495 | +5 | +0.2% | 3,400 |
| 2005/08/12 | 2,500 | 2,500 | 2,475 | 2,490 | -10 | -0.4% | 3,100 |
| 2005/08/11 | 2,490 | 2,500 | 2,490 | 2,500 | +5 | +0.2% | 1,300 |
| 2005/08/10 | 2,485 | 2,495 | 2,485 | 2,495 | ±0 | ±0% | 1,900 |
| 2005/08/09 | 2,495 | 2,495 | 2,490 | 2,495 | ±0 | ±0% | 800 |
| 2005/08/08 | 2,500 | 2,500 | 2,480 | 2,495 | -5 | -0.2% | 1,500 |
| 2005/08/05 | 2,495 | 2,500 | 2,495 | 2,500 | +10 | +0.4% | 2,100 |
| 2005/08/04 | 2,500 | 2,500 | 2,485 | 2,490 | ±0 | ±0% | 1,700 |
| 2005/08/03 | 2,495 | 2,500 | 2,490 | 2,490 | -5 | -0.2% | 1,800 |
| 2005/08/02 | 2,495 | 2,495 | 2,490 | 2,495 | +5 | +0.2% | 1,300 |
| 2005/08/01 | 2,495 | 2,495 | 2,490 | 2,490 | +10 | +0.4% | 1,600 |
| 2005/07/29 | 2,440 | 2,485 | 2,440 | 2,480 | -10 | -0.4% | 4,400 |
| 2005/07/28 | 2,490 | 2,495 | 2,490 | 2,490 | -5 | -0.2% | 900 |
| 2005/07/27 | 2,490 | 2,495 | 2,490 | 2,495 | ±0 | ±0% | 1,500 |
| 2005/07/26 | 2,495 | 2,495 | 2,475 | 2,495 | ±0 | ±0% | 2,500 |
| 2005/07/25 | 2,495 | 2,495 | 2,490 | 2,495 | -5 | -0.2% | 2,700 |
| 2005/07/22 | 2,500 | 2,500 | 2,495 | 2,500 | +15 | +0.6% | 800 |
| 2005/07/21 | 2,495 | 2,500 | 2,480 | 2,485 | -10 | -0.4% | 1,600 |
| 2005/07/20 | 2,500 | 2,500 | 2,485 | 2,495 | ±0 | ±0% | 1,900 |
| 2005/07/19 | 2,495 | 2,500 | 2,485 | 2,495 | +10 | +0.4% | 2,100 |
| 2005/07/15 | 2,480 | 2,500 | 2,480 | 2,485 | -5 | -0.2% | 1,100 |
| 2005/07/14 | 2,490 | 2,495 | 2,480 | 2,490 | +10 | +0.4% | 1,200 |
| 2005/07/13 | 2,475 | 2,485 | 2,475 | 2,480 | +15 | +0.6% | 800 |
| 2005/07/12 | 2,455 | 2,465 | 2,455 | 2,465 | +15 | +0.6% | 1,000 |
| 2005/07/11 | 2,480 | 2,485 | 2,450 | 2,450 | -25 | -1% | 2,300 |
| 2005/07/08 | 2,455 | 2,475 | 2,455 | 2,475 | +10 | +0.4% | 800 |
| 2005/07/07 | 2,470 | 2,470 | 2,460 | 2,465 | ±0 | ±0% | 600 |
| 2005/07/06 | 2,470 | 2,475 | 2,465 | 2,465 | ±0 | ±0% | 900 |
| 2005/07/05 | 2,470 | 2,470 | 2,450 | 2,465 | ±0 | ±0% | 1,400 |
| 2005/07/04 | 2,440 | 2,475 | 2,440 | 2,465 | +40 | +1.6% | 1,400 |
| 2005/07/01 | 2,385 | 2,435 | 2,385 | 2,425 | +35 | +1.5% | 900 |
| 2005/06/30 | 2,445 | 2,465 | 2,390 | 2,390 | -60 | -2.4% | 3,300 |
| 2005/06/29 | 2,445 | 2,475 | 2,435 | 2,450 | +25 | +1% | 1,600 |
| 2005/06/28 | 2,400 | 2,425 | 2,395 | 2,425 | +40 | +1.7% | 2,200 |
| 2005/06/27 | 2,365 | 2,385 | 2,365 | 2,385 | +25 | +1.1% | 1,000 |
| 2005/06/24 | 2,370 | 2,375 | 2,360 | 2,360 | +5 | +0.2% | 500 |
4701～
4750
件表示中 / 5869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% | 10.85倍 | 0.79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 | 45,000円 | +10.7% | +2.6% | 0.00% | 14.97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 |
| Ｇオイスター | 63,600円 | +35.4% | +537.9% | 0.00% | 19.71倍 | 2.76倍 |
|
直営主力にカキのレストランを全国展開。卸や加工事業も。太陽光発電の権利売買事業開始 |
| ポプラ | 21,800円 | -3.6% | +12.2% | 0.00% | 8.48倍 | 3.76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 |
市場注目の銘柄
チャート関連のコラム
