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 |
---|---|---|---|---|---|---|---|
2023/07/21 | 1,169 | 1,171 | 1,165 | 1,171 | +2 | +0.2% | 2,700 |
2023/07/20 | 1,170 | 1,172 | 1,169 | 1,169 | -1 | -0.1% | 1,500 |
2023/07/19 | 1,170 | 1,174 | 1,169 | 1,170 | ±0 | ±0% | 3,000 |
2023/07/18 | 1,169 | 1,175 | 1,169 | 1,170 | -3 | -0.3% | 4,700 |
2023/07/14 | 1,178 | 1,179 | 1,172 | 1,173 | -6 | -0.5% | 5,100 |
2023/07/13 | 1,177 | 1,179 | 1,175 | 1,179 | +6 | +0.5% | 1,900 |
2023/07/12 | 1,173 | 1,180 | 1,173 | 1,173 | ±0 | ±0% | 3,200 |
2023/07/11 | 1,177 | 1,179 | 1,173 | 1,173 | -4 | -0.3% | 2,600 |
2023/07/10 | 1,178 | 1,180 | 1,177 | 1,177 | -3 | -0.3% | 2,200 |
2023/07/07 | 1,182 | 1,182 | 1,177 | 1,180 | -1 | -0.1% | 1,800 |
2023/07/06 | 1,179 | 1,183 | 1,179 | 1,181 | -1 | -0.1% | 1,700 |
2023/07/05 | 1,176 | 1,183 | 1,176 | 1,182 | ±0 | ±0% | 3,600 |
2023/07/04 | 1,181 | 1,184 | 1,181 | 1,182 | +4 | +0.3% | 3,300 |
2023/07/03 | 1,176 | 1,179 | 1,174 | 1,178 | +8 | +0.7% | 3,100 |
2023/06/30 | 1,166 | 1,174 | 1,164 | 1,170 | +4 | +0.3% | 2,800 |
2023/06/29 | 1,164 | 1,168 | 1,160 | 1,166 | +2 | +0.2% | 4,800 |
2023/06/28 | 1,162 | 1,164 | 1,157 | 1,164 | +9 | +0.8% | 1,400 |
2023/06/27 | 1,159 | 1,160 | 1,151 | 1,155 | -4 | -0.3% | 3,100 |
2023/06/26 | 1,165 | 1,166 | 1,155 | 1,159 | -5 | -0.4% | 5,200 |
2023/06/23 | 1,164 | 1,164 | 1,161 | 1,164 | +4 | +0.3% | 1,900 |
2023/06/22 | 1,159 | 1,161 | 1,156 | 1,160 | +7 | +0.6% | 1,300 |
2023/06/21 | 1,149 | 1,153 | 1,149 | 1,153 | +3 | +0.3% | 800 |
2023/06/20 | 1,154 | 1,154 | 1,148 | 1,150 | +1 | +0.1% | 2,300 |
2023/06/19 | 1,150 | 1,150 | 1,147 | 1,149 | +2 | +0.2% | 1,000 |
2023/06/16 | 1,143 | 1,152 | 1,143 | 1,147 | +2 | +0.2% | 600 |
2023/06/15 | 1,153 | 1,153 | 1,145 | 1,145 | -1 | -0.1% | 1,800 |
2023/06/14 | 1,152 | 1,153 | 1,145 | 1,146 | -6 | -0.5% | 3,400 |
2023/06/13 | 1,140 | 1,157 | 1,140 | 1,152 | +9 | +0.8% | 2,400 |
2023/06/12 | 1,133 | 1,148 | 1,133 | 1,143 | +5 | +0.4% | 1,700 |
2023/06/09 | 1,156 | 1,161 | 1,118 | 1,138 | -18 | -1.6% | 8,100 |
2023/06/08 | 1,164 | 1,165 | 1,156 | 1,156 | -9 | -0.8% | 3,300 |
2023/06/07 | 1,171 | 1,171 | 1,163 | 1,165 | -6 | -0.5% | 3,600 |
2023/06/06 | 1,166 | 1,177 | 1,166 | 1,171 | -6 | -0.5% | 2,200 |
2023/06/05 | 1,180 | 1,180 | 1,177 | 1,177 | -3 | -0.3% | 700 |
2023/06/02 | 1,182 | 1,182 | 1,177 | 1,180 | +3 | +0.3% | 1,300 |
2023/06/01 | 1,175 | 1,178 | 1,175 | 1,177 | ±0 | ±0% | 500 |
2023/05/31 | 1,200 | 1,200 | 1,140 | 1,177 | -5 | -0.4% | 12,100 |
2023/05/30 | 1,180 | 1,182 | 1,180 | 1,182 | +2 | +0.2% | 1,200 |
2023/05/29 | 1,179 | 1,182 | 1,177 | 1,180 | +1 | +0.1% | 2,000 |
2023/05/26 | 1,178 | 1,180 | 1,176 | 1,179 | +1 | +0.1% | 600 |
2023/05/25 | 1,179 | 1,179 | 1,178 | 1,178 | ±0 | ±0% | 500 |
2023/05/24 | 1,174 | 1,180 | 1,174 | 1,178 | -2 | -0.2% | 1,200 |
2023/05/23 | 1,180 | 1,181 | 1,178 | 1,180 | +1 | +0.1% | 1,100 |
2023/05/22 | 1,181 | 1,181 | 1,178 | 1,179 | +4 | +0.3% | 1,200 |
2023/05/19 | 1,173 | 1,178 | 1,173 | 1,175 | +1 | +0.1% | 1,100 |
2023/05/18 | 1,187 | 1,187 | 1,173 | 1,174 | ±0 | ±0% | 2,200 |
2023/05/17 | 1,169 | 1,179 | 1,169 | 1,174 | +3 | +0.3% | 1,900 |
2023/05/16 | 1,182 | 1,189 | 1,170 | 1,171 | -7 | -0.6% | 8,100 |
2023/05/15 | 1,182 | 1,182 | 1,175 | 1,178 | +4 | +0.3% | 3,400 |
2023/05/12 | 1,176 | 1,176 | 1,174 | 1,174 | ±0 | ±0% | 700 |
201~
250
件表示中 / 5746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 | 111,900円 | +7.6% | +35.1% | 0.89% | 51.95倍 | 3.34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 |
スタジオアタオ | 20,900円 | +8.0% | +23.0% | 2.39% | 41.39倍 | 1.16倍 |
|
店舗、ネットで自社ブランドの婦人用バッグ、財布を販売。ネット比率、リピーター比率が高い |
買取王国 | 79,500円 | +6.3% | +5.0% | 1.26% | 7.42倍 | 1.05倍 |
|
中古品の買い取り・販売。衣料、ホビー主の路面店「買取王国」を東海地盤に展開、工具店が急成長 |
ポプラ | 24,400円 | -3.1% | -10.0% | 0.00% | 15.21倍 | -11.42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 |
バナーズ | 14,000円 | +2.1% | -1.7% | 3.57% | 11.59倍 | 0.87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 |
市場注目の銘柄
チャート関連のコラム