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 |
---|---|---|---|---|---|---|---|
1998/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
1998/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
1998/06/18 | 1,490 | 1,490 | 1,490 | 1,490 | ±0 | ±0% | 1,000 |
1998/06/17 | 1,490 | 1,490 | 1,490 | 1,490 | +40 | +2.8% | 1,000 |
1998/06/16 | 1,450 | 1,450 | 1,450 | 1,450 | - | - | 1,000 |
1998/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
1998/06/12 | 1,500 | 1,500 | 1,400 | 1,410 | - | - | 5,000 |
1998/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
1998/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
1998/06/09 | 1,520 | 1,520 | 1,500 | 1,500 | -20 | -1.3% | 4,000 |
1998/06/08 | 1,520 | 1,520 | 1,517 | 1,520 | +20 | +1.3% | 3,000 |
1998/06/05 | 1,500 | 1,500 | 1,500 | 1,500 | +9 | +0.6% | 11,000 |
1998/06/04 | 1,491 | 1,491 | 1,491 | 1,491 | +40 | +2.8% | 5,000 |
1998/06/03 | 1,451 | 1,451 | 1,451 | 1,451 | - | - | 1,000 |
1998/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
1998/06/01 | 1,499 | 1,499 | 1,499 | 1,499 | ±0 | ±0% | 2,000 |
1998/05/29 | 1,499 | 1,499 | 1,499 | 1,499 | -1 | -0.1% | 1,000 |
1998/05/28 | 1,550 | 1,560 | 1,500 | 1,500 | -20 | -1.3% | 24,000 |
1998/05/27 | 1,500 | 1,520 | 1,500 | 1,520 | +109 | +7.7% | 8,000 |
1998/05/26 | 1,411 | 1,411 | 1,411 | 1,411 | -89 | -5.9% | 2,000 |
1998/05/25 | 1,500 | 1,500 | 1,500 | 1,500 | +20 | +1.4% | 1,000 |
1998/05/22 | 1,470 | 1,480 | 1,470 | 1,480 | +50 | +3.5% | 2,000 |
1998/05/21 | 1,430 | 1,430 | 1,430 | 1,430 | - | - | 1,000 |
1998/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
1998/05/19 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 1,000 |
1998/05/18 | 1,450 | 1,500 | 1,430 | 1,500 | +100 | +7.1% | 3,000 |
1998/05/15 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 4,000 |
1998/05/14 | 1,400 | 1,410 | 1,400 | 1,400 | ±0 | ±0% | 5,000 |
1998/05/13 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 6,000 |
1998/05/12 | 1,400 | 1,400 | 1,400 | 1,400 | -100 | -6.7% | 10,000 |
1998/05/11 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 2,000 |
1998/05/08 | 1,500 | 1,500 | 1,500 | 1,500 | - | - | 3,000 |
1998/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
1998/05/06 | 1,490 | 1,490 | 1,490 | 1,490 | +90 | +6.4% | 2,000 |
1998/05/01 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 3,000 |
1998/04/30 | 1,400 | 1,400 | 1,400 | 1,400 | -100 | -6.7% | 1,000 |
1998/04/28 | 1,530 | 1,530 | 1,500 | 1,500 | - | - | 5,000 |
1998/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
1998/04/24 | 1,500 | 1,500 | 1,500 | 1,500 | - | - | 1,000 |
1998/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
1998/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
1998/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
1998/04/20 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 1,000 |
1998/04/17 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 1,000 |
1998/04/16 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 1,000 |
1998/04/15 | 1,500 | 1,500 | 1,500 | 1,500 | - | - | 2,000 |
1998/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
1998/04/13 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 5,000 |
1998/04/10 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 3,000 |
1998/04/09 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 3,000 |
6351~
6400
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 | 334,500円 | +4.3% | +0.4% | 1.79% | 17.90倍 | 4.36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 | 49,700円 | +5.9% | +6.5% | 4.83% | 8.52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 | 152,900円 | +50.0% | +64.2% | 2.22% | 10.01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 | 227,900円 | +6.9% | +16.6% | 0.44% | 73.80倍 | 4.59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 | 286,500円 | +7.0% | +6.7% | 0.94% | 14.04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