元気寿司の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1998/09/01 | 1,399 | 1,399 | 1,399 | 1,399 | +109 | +8.4% | 2,000 |
| 1998/08/31 | 1,290 | 1,290 | 1,290 | 1,290 | +10 | +0.8% | 1,000 |
| 1998/08/28 | 1,280 | 1,280 | 1,280 | 1,280 | -10 | -0.8% | 4,000 |
| 1998/08/27 | 1,290 | 1,290 | 1,290 | 1,290 | ±0 | ±0% | 1,000 |
| 1998/08/26 | 1,290 | 1,300 | 1,290 | 1,290 | - | - | 4,000 |
| 1998/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/08/24 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 4,000 |
| 1998/08/21 | 1,300 | 1,300 | 1,300 | 1,300 | -50 | -3.7% | 1,000 |
| 1998/08/20 | 1,350 | 1,350 | 1,350 | 1,350 | -10 | -0.7% | 1,000 |
| 1998/08/19 | 1,360 | 1,360 | 1,360 | 1,360 | +60 | +4.6% | 1,000 |
| 1998/08/18 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 3,000 |
| 1998/08/17 | 1,300 | 1,300 | 1,300 | 1,300 | - | - | 2,000 |
| 1998/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/08/10 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 1,000 |
| 1998/08/07 | 1,279 | 1,280 | 1,279 | 1,280 | +1 | +0.1% | 3,000 |
| 1998/08/06 | 1,279 | 1,279 | 1,279 | 1,279 | -1 | -0.1% | 1,000 |
| 1998/08/05 | 1,300 | 1,300 | 1,280 | 1,280 | ±0 | ±0% | 8,000 |
| 1998/08/04 | 1,280 | 1,280 | 1,280 | 1,280 | -19 | -1.5% | 2,000 |
| 1998/08/03 | 1,300 | 1,300 | 1,299 | 1,299 | -11 | -0.8% | 6,000 |
| 1998/07/31 | 1,310 | 1,310 | 1,310 | 1,310 | ±0 | ±0% | 4,000 |
| 1998/07/30 | 1,320 | 1,320 | 1,310 | 1,310 | ±0 | ±0% | 2,000 |
| 1998/07/29 | 1,300 | 1,310 | 1,300 | 1,310 | - | - | 2,000 |
| 1998/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/07/27 | 1,310 | 1,310 | 1,300 | 1,300 | -10 | -0.8% | 7,000 |
| 1998/07/24 | 1,300 | 1,310 | 1,300 | 1,310 | -50 | -3.7% | 6,000 |
| 1998/07/23 | 1,380 | 1,380 | 1,360 | 1,360 | -20 | -1.4% | 5,000 |
| 1998/07/22 | 1,380 | 1,380 | 1,380 | 1,380 | ±0 | ±0% | 1,000 |
| 1998/07/21 | 1,390 | 1,390 | 1,380 | 1,380 | ±0 | ±0% | 5,000 |
| 1998/07/17 | 1,390 | 1,390 | 1,370 | 1,380 | -20 | -1.4% | 11,000 |
| 1998/07/16 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 2,000 |
| 1998/07/15 | 1,400 | 1,400 | 1,400 | 1,400 | +20 | +1.4% | 5,000 |
| 1998/07/14 | 1,390 | 1,390 | 1,380 | 1,380 | -10 | -0.7% | 4,000 |
| 1998/07/13 | 1,390 | 1,390 | 1,390 | 1,390 | ±0 | ±0% | 1,000 |
| 1998/07/10 | 1,390 | 1,390 | 1,380 | 1,390 | -10 | -0.7% | 4,000 |
| 1998/07/09 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 8,000 |
| 1998/07/08 | 1,400 | 1,401 | 1,400 | 1,400 | -1 | -0.1% | 7,000 |
| 1998/07/07 | 1,401 | 1,401 | 1,401 | 1,401 | -29 | -2% | 3,000 |
| 1998/07/06 | 1,420 | 1,430 | 1,420 | 1,430 | +30 | +2.1% | 7,000 |
| 1998/07/03 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 23,000 |
| 1998/07/02 | 1,499 | 1,499 | 1,400 | 1,400 | -30 | -2.1% | 15,000 |
| 1998/07/01 | 1,430 | 1,430 | 1,430 | 1,430 | -70 | -4.7% | 1,000 |
| 1998/06/30 | 1,500 | 1,500 | 1,500 | 1,500 | +10 | +0.7% | 2,000 |
| 1998/06/29 | 1,490 | 1,490 | 1,490 | 1,490 | +40 | +2.8% | 2,000 |
| 1998/06/26 | 1,450 | 1,450 | 1,450 | 1,450 | - | - | 4,000 |
| 1998/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/23 | 1,450 | 1,450 | 1,450 | 1,450 | - | - | 1,000 |
6301～
6350
件表示中 / 6491件
類似銘柄と比較する
現在ご覧いただいている「元気寿司」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 |
|---|---|---|---|---|---|---|---|---|
| 元気寿司 | 335,000円 | +4.3% | +0.4% | 1.79% | 17.93倍 | 4.37倍 |
|
回転ずし「魚べい」が主柱。中国や東南アジアなど海外ＦＣ展開に強み。筆頭株主は米穀卸・神明 |
| ＶＴＨＤ | 49,900円 | +5.9% | +6.5% | 4.81% | 8.55倍 | 0.82倍 |
|
日産、ホンダの自動車ディーラー。レンタカー、住宅も。点検整備高収益。海外販社のＭ＆Ａ強化 |
| クオールＨＤ | 153,100円 | +50.0% | +64.2% | 2.22% | 10.02倍 | 1.08倍 |
|
調剤薬局上位。ローソン、ビックカメラなどと共同出店。第一三共エスファを２４年子会社化 |
| リンガハット | 228,800円 | +6.9% | +16.6% | 0.44% | 74.09倍 | 4.61倍 |
|
九州発祥。長崎ちゃんぽん「リンガーハット」と、とんかつ「浜勝」が軸。直営中心だがＦＣも展開 |
| 薬王堂ＨＤ | 286,000円 | +7.0% | +6.7% | 0.94% | 14.02倍 | 1.69倍 |
|
独立系ドラッグストア。地盤の岩手に加え宮城や青森など東北他県でも展開。１９年９月にＨＤ化 |
市場注目の銘柄
チャート関連のコラム
