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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 3,790 | 3,820 | 3,730 | 3,805 | +15 | +0.4% | 35,100 |
| 2023/07/20 | 3,670 | 3,815 | 3,670 | 3,790 | +140 | +3.8% | 42,600 |
| 2023/07/19 | 3,680 | 3,695 | 3,635 | 3,650 | -5 | -0.1% | 21,500 |
| 2023/07/18 | 3,580 | 3,685 | 3,570 | 3,655 | +110 | +3.1% | 36,700 |
| 2023/07/14 | 3,495 | 3,560 | 3,455 | 3,545 | +75 | +2.2% | 27,300 |
| 2023/07/13 | 3,400 | 3,470 | 3,380 | 3,470 | +95 | +2.8% | 25,300 |
| 2023/07/12 | 3,395 | 3,420 | 3,375 | 3,375 | -20 | -0.6% | 7,600 |
| 2023/07/11 | 3,360 | 3,420 | 3,360 | 3,395 | +35 | +1% | 16,000 |
| 2023/07/10 | 3,285 | 3,390 | 3,280 | 3,360 | +75 | +2.3% | 22,000 |
| 2023/07/07 | 3,325 | 3,330 | 3,285 | 3,285 | -40 | -1.2% | 19,200 |
| 2023/07/06 | 3,360 | 3,365 | 3,315 | 3,325 | -30 | -0.9% | 10,300 |
| 2023/07/05 | 3,405 | 3,405 | 3,335 | 3,355 | -50 | -1.5% | 21,600 |
| 2023/07/04 | 3,400 | 3,410 | 3,390 | 3,405 | -5 | -0.1% | 9,400 |
| 2023/07/03 | 3,400 | 3,430 | 3,380 | 3,410 | +45 | +1.3% | 20,300 |
| 2023/06/30 | 3,370 | 3,375 | 3,345 | 3,365 | -5 | -0.1% | 15,000 |
| 2023/06/29 | 3,360 | 3,375 | 3,330 | 3,370 | +10 | +0.3% | 15,000 |
| 2023/06/28 | 3,300 | 3,370 | 3,300 | 3,360 | +70 | +2.1% | 27,500 |
| 2023/06/27 | 3,265 | 3,305 | 3,240 | 3,290 | +20 | +0.6% | 13,500 |
| 2023/06/26 | 3,260 | 3,275 | 3,240 | 3,270 | +25 | +0.8% | 10,400 |
| 2023/06/23 | 3,265 | 3,275 | 3,220 | 3,245 | -15 | -0.5% | 11,300 |
| 2023/06/22 | 3,265 | 3,275 | 3,245 | 3,260 | -10 | -0.3% | 13,700 |
| 2023/06/21 | 3,235 | 3,280 | 3,235 | 3,270 | +5 | +0.2% | 7,800 |
| 2023/06/20 | 3,235 | 3,265 | 3,235 | 3,265 | ±0 | ±0% | 7,800 |
| 2023/06/19 | 3,260 | 3,275 | 3,240 | 3,265 | -5 | -0.2% | 13,500 |
| 2023/06/16 | 3,255 | 3,280 | 3,245 | 3,270 | +35 | +1.1% | 7,200 |
| 2023/06/15 | 3,275 | 3,285 | 3,235 | 3,235 | -40 | -1.2% | 10,800 |
| 2023/06/14 | 3,235 | 3,285 | 3,235 | 3,275 | +40 | +1.2% | 12,100 |
| 2023/06/13 | 3,280 | 3,280 | 3,235 | 3,235 | -35 | -1.1% | 11,000 |
| 2023/06/12 | 3,250 | 3,275 | 3,250 | 3,270 | +20 | +0.6% | 6,800 |
| 2023/06/09 | 3,205 | 3,265 | 3,205 | 3,250 | +45 | +1.4% | 15,600 |
| 2023/06/08 | 3,255 | 3,265 | 3,205 | 3,205 | -60 | -1.8% | 12,900 |
| 2023/06/07 | 3,300 | 3,325 | 3,265 | 3,265 | -35 | -1.1% | 18,000 |
| 2023/06/06 | 3,265 | 3,300 | 3,265 | 3,300 | -10 | -0.3% | 8,400 |
| 2023/06/05 | 3,315 | 3,325 | 3,265 | 3,310 | +50 | +1.5% | 17,500 |
| 2023/06/02 | 3,235 | 3,265 | 3,210 | 3,260 | +45 | +1.4% | 9,500 |
| 2023/06/01 | 3,180 | 3,215 | 3,175 | 3,215 | +35 | +1.1% | 8,300 |
| 2023/05/31 | 3,190 | 3,190 | 3,165 | 3,180 | -25 | -0.8% | 12,000 |
| 2023/05/30 | 3,190 | 3,205 | 3,165 | 3,205 | ±0 | ±0% | 10,400 |
| 2023/05/29 | 3,255 | 3,255 | 3,195 | 3,205 | -5 | -0.2% | 7,900 |
| 2023/05/26 | 3,220 | 3,220 | 3,205 | 3,210 | -10 | -0.3% | 6,800 |
| 2023/05/25 | 3,220 | 3,240 | 3,200 | 3,220 | -10 | -0.3% | 13,200 |
| 2023/05/24 | 3,240 | 3,260 | 3,225 | 3,230 | -10 | -0.3% | 9,600 |
| 2023/05/23 | 3,295 | 3,320 | 3,225 | 3,240 | -80 | -2.4% | 25,200 |
| 2023/05/22 | 3,260 | 3,335 | 3,260 | 3,320 | +30 | +0.9% | 16,800 |
| 2023/05/19 | 3,300 | 3,310 | 3,245 | 3,290 | -10 | -0.3% | 19,300 |
| 2023/05/18 | 3,325 | 3,335 | 3,300 | 3,300 | -25 | -0.8% | 22,800 |
| 2023/05/17 | 3,360 | 3,360 | 3,325 | 3,325 | -35 | -1% | 16,200 |
| 2023/05/16 | 3,345 | 3,385 | 3,275 | 3,360 | +40 | +1.2% | 28,100 |
| 2023/05/15 | 3,400 | 3,440 | 3,320 | 3,320 | -140 | -4% | 57,500 |
| 2023/05/12 | 3,465 | 3,475 | 3,440 | 3,460 | -5 | -0.1% | 17,000 |
201～
250
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
