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 |
|---|---|---|---|---|---|---|---|
| 2005/06/23 | 2,375 | 2,375 | 2,355 | 2,355 | -20 | -0.8% | 1,000 |
| 2005/06/22 | 2,350 | 2,375 | 2,350 | 2,375 | +25 | +1.1% | 500 |
| 2005/06/21 | 2,350 | 2,350 | 2,350 | 2,350 | ±0 | ±0% | 200 |
| 2005/06/20 | 2,345 | 2,350 | 2,340 | 2,350 | ±0 | ±0% | 400 |
| 2005/06/17 | 2,365 | 2,365 | 2,350 | 2,350 | +15 | +0.6% | 600 |
| 2005/06/16 | 2,350 | 2,360 | 2,335 | 2,335 | ±0 | ±0% | 800 |
| 2005/06/15 | 2,350 | 2,350 | 2,335 | 2,335 | -15 | -0.6% | 600 |
| 2005/06/14 | 2,330 | 2,350 | 2,330 | 2,350 | ±0 | ±0% | 600 |
| 2005/06/13 | 2,345 | 2,350 | 2,345 | 2,350 | ±0 | ±0% | 500 |
| 2005/06/10 | 2,315 | 2,350 | 2,315 | 2,350 | +25 | +1.1% | 300 |
| 2005/06/09 | 2,315 | 2,350 | 2,315 | 2,325 | +10 | +0.4% | 600 |
| 2005/06/08 | 2,350 | 2,350 | 2,315 | 2,315 | -40 | -1.7% | 900 |
| 2005/06/07 | 2,355 | 2,355 | 2,320 | 2,355 | +35 | +1.5% | 500 |
| 2005/06/06 | 2,340 | 2,350 | 2,320 | 2,320 | -5 | -0.2% | 1,000 |
| 2005/06/03 | 2,325 | 2,325 | 2,300 | 2,325 | +5 | +0.2% | 700 |
| 2005/06/02 | 2,325 | 2,325 | 2,300 | 2,320 | -20 | -0.9% | 300 |
| 2005/06/01 | 2,300 | 2,340 | 2,290 | 2,340 | +55 | +2.4% | 500 |
| 2005/05/31 | 2,300 | 2,325 | 2,280 | 2,285 | -65 | -2.8% | 3,300 |
| 2005/05/30 | 2,325 | 2,350 | 2,325 | 2,350 | ±0 | ±0% | 900 |
| 2005/05/27 | 2,320 | 2,350 | 2,320 | 2,350 | +40 | +1.7% | 200 |
| 2005/05/26 | 2,310 | 2,310 | 2,310 | 2,310 | -15 | -0.6% | 100 |
| 2005/05/25 | 2,325 | 2,325 | 2,325 | 2,325 | ±0 | ±0% | 300 |
| 2005/05/24 | 2,375 | 2,375 | 2,325 | 2,325 | -30 | -1.3% | 1,400 |
| 2005/05/23 | 2,365 | 2,380 | 2,355 | 2,355 | ±0 | ±0% | 1,100 |
| 2005/05/20 | 2,385 | 2,390 | 2,350 | 2,355 | +5 | +0.2% | 1,400 |
| 2005/05/19 | 2,375 | 2,375 | 2,350 | 2,350 | -10 | -0.4% | 1,200 |
| 2005/05/18 | 2,360 | 2,360 | 2,360 | 2,360 | ±0 | ±0% | 200 |
| 2005/05/17 | 2,355 | 2,375 | 2,355 | 2,360 | ±0 | ±0% | 400 |
| 2005/05/16 | 2,365 | 2,385 | 2,360 | 2,360 | ±0 | ±0% | 600 |
| 2005/05/13 | 2,375 | 2,375 | 2,360 | 2,360 | -5 | -0.2% | 1,400 |
| 2005/05/12 | 2,390 | 2,390 | 2,365 | 2,365 | -5 | -0.2% | 400 |
| 2005/05/11 | 2,335 | 2,370 | 2,335 | 2,370 | -40 | -1.7% | 1,500 |
| 2005/05/10 | 2,375 | 2,410 | 2,375 | 2,410 | +50 | +2.1% | 600 |
| 2005/05/09 | 2,355 | 2,365 | 2,355 | 2,360 | +30 | +1.3% | 500 |
| 2005/05/06 | 2,330 | 2,330 | 2,330 | 2,330 | - | - | 600 |
| 2005/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/04/28 | 2,330 | 2,365 | 2,325 | 2,330 | -30 | -1.3% | 2,500 |
| 2005/04/27 | 2,395 | 2,395 | 2,350 | 2,360 | -35 | -1.5% | 2,800 |
| 2005/04/26 | 2,380 | 2,395 | 2,375 | 2,395 | +20 | +0.8% | 900 |
| 2005/04/25 | 2,375 | 2,375 | 2,370 | 2,375 | ±0 | ±0% | 800 |
| 2005/04/22 | 2,355 | 2,375 | 2,350 | 2,375 | +25 | +1.1% | 500 |
| 2005/04/21 | 2,360 | 2,360 | 2,350 | 2,350 | -10 | -0.4% | 200 |
| 2005/04/20 | 2,375 | 2,375 | 2,360 | 2,360 | -15 | -0.6% | 500 |
| 2005/04/19 | 2,400 | 2,400 | 2,355 | 2,375 | +25 | +1.1% | 800 |
| 2005/04/18 | 2,385 | 2,385 | 2,350 | 2,350 | -50 | -2.1% | 600 |
| 2005/04/15 | 2,350 | 2,400 | 2,350 | 2,400 | +45 | +1.9% | 700 |
| 2005/04/14 | 2,350 | 2,365 | 2,350 | 2,355 | -20 | -0.8% | 400 |
| 2005/04/13 | 2,355 | 2,375 | 2,355 | 2,375 | ±0 | ±0% | 700 |
| 2005/04/12 | 2,380 | 2,380 | 2,375 | 2,375 | -5 | -0.2% | 500 |
| 2005/04/11 | 2,385 | 2,385 | 2,380 | 2,380 | ±0 | ±0% | 600 |
4751～
4800
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 | 63,400円 | +35.4% | +537.9% | 0.00% | 19.64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
