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 |
|---|---|---|---|---|---|---|---|
| 2002/08/30 | 3,200 | 3,200 | 3,150 | 3,150 | -25 | -0.8% | 1,800 |
| 2002/08/29 | 3,200 | 3,200 | 3,155 | 3,175 | ±0 | ±0% | 1,200 |
| 2002/08/28 | 3,275 | 3,275 | 3,175 | 3,175 | -100 | -3.1% | 1,100 |
| 2002/08/27 | 3,390 | 3,390 | 3,175 | 3,275 | -275 | -7.7% | 2,100 |
| 2002/08/26 | 3,500 | 3,550 | 3,500 | 3,550 | +65 | +1.9% | 2,200 |
| 2002/08/23 | 3,350 | 3,490 | 3,350 | 3,485 | +135 | +4% | 1,200 |
| 2002/08/22 | 3,350 | 3,350 | 3,325 | 3,350 | +50 | +1.5% | 800 |
| 2002/08/21 | 3,350 | 3,350 | 3,300 | 3,300 | -50 | -1.5% | 2,100 |
| 2002/08/20 | 3,345 | 3,350 | 3,325 | 3,350 | +5 | +0.1% | 1,000 |
| 2002/08/19 | 3,345 | 3,350 | 3,325 | 3,345 | ±0 | ±0% | 2,400 |
| 2002/08/16 | 3,500 | 3,500 | 3,175 | 3,345 | -280 | -7.7% | 6,500 |
| 2002/08/15 | 3,625 | 3,625 | 3,625 | 3,625 | ±0 | ±0% | 200 |
| 2002/08/14 | 3,615 | 3,650 | 3,615 | 3,625 | -25 | -0.7% | 1,100 |
| 2002/08/13 | 3,625 | 3,650 | 3,625 | 3,650 | ±0 | ±0% | 400 |
| 2002/08/12 | 3,600 | 3,650 | 3,600 | 3,650 | +65 | +1.8% | 500 |
| 2002/08/09 | 3,550 | 3,590 | 3,550 | 3,585 | +5 | +0.1% | 2,700 |
| 2002/08/08 | 3,590 | 3,600 | 3,580 | 3,580 | -20 | -0.6% | 1,900 |
| 2002/08/07 | 3,675 | 3,675 | 3,590 | 3,600 | -75 | -2% | 3,000 |
| 2002/08/06 | 3,655 | 3,700 | 3,650 | 3,675 | -25 | -0.7% | 1,600 |
| 2002/08/05 | 3,700 | 3,700 | 3,655 | 3,700 | ±0 | ±0% | 1,000 |
| 2002/08/02 | 3,750 | 3,750 | 3,605 | 3,700 | ±0 | ±0% | 1,900 |
| 2002/08/01 | 3,750 | 3,805 | 3,700 | 3,700 | -75 | -2% | 1,800 |
| 2002/07/31 | 3,800 | 3,800 | 3,710 | 3,775 | +5 | +0.1% | 2,400 |
| 2002/07/30 | 3,735 | 3,770 | 3,735 | 3,770 | +45 | +1.2% | 600 |
| 2002/07/29 | 3,710 | 3,755 | 3,710 | 3,725 | +25 | +0.7% | 900 |
| 2002/07/26 | 3,700 | 3,750 | 3,700 | 3,700 | ±0 | ±0% | 1,000 |
| 2002/07/25 | 3,710 | 3,715 | 3,695 | 3,700 | -5 | -0.1% | 1,100 |
| 2002/07/24 | 3,705 | 3,725 | 3,700 | 3,705 | ±0 | ±0% | 1,700 |
| 2002/07/23 | 3,755 | 3,755 | 3,705 | 3,705 | -70 | -1.9% | 2,900 |
| 2002/07/22 | 3,795 | 3,795 | 3,755 | 3,775 | -25 | -0.7% | 1,600 |
| 2002/07/19 | 3,800 | 3,800 | 3,800 | 3,800 | -10 | -0.3% | 1,000 |
| 2002/07/18 | 3,800 | 3,825 | 3,800 | 3,810 | -5 | -0.1% | 700 |
| 2002/07/17 | 3,800 | 3,825 | 3,800 | 3,815 | ±0 | ±0% | 1,300 |
| 2002/07/16 | 3,815 | 3,825 | 3,800 | 3,815 | -10 | -0.3% | 1,500 |
| 2002/07/15 | 3,845 | 3,845 | 3,825 | 3,825 | ±0 | ±0% | 500 |
| 2002/07/12 | 3,850 | 3,850 | 3,825 | 3,825 | -45 | -1.2% | 900 |
| 2002/07/11 | 3,850 | 3,870 | 3,810 | 3,870 | +45 | +1.2% | 700 |
| 2002/07/10 | 3,825 | 3,825 | 3,825 | 3,825 | +25 | +0.7% | 100 |
| 2002/07/09 | 3,800 | 3,800 | 3,780 | 3,800 | -10 | -0.3% | 1,100 |
| 2002/07/08 | 3,815 | 3,835 | 3,810 | 3,810 | ±0 | ±0% | 1,900 |
| 2002/07/05 | 3,810 | 3,820 | 3,810 | 3,810 | ±0 | ±0% | 1,100 |
| 2002/07/04 | 3,885 | 3,885 | 3,810 | 3,810 | -15 | -0.4% | 900 |
| 2002/07/03 | 3,800 | 3,825 | 3,780 | 3,825 | +25 | +0.7% | 500 |
| 2002/07/02 | 3,850 | 3,850 | 3,800 | 3,800 | -10 | -0.3% | 1,200 |
| 2002/07/01 | 3,970 | 3,970 | 3,810 | 3,810 | -180 | -4.5% | 1,100 |
| 2002/06/28 | 4,000 | 4,000 | 3,800 | 3,990 | +235 | +6.3% | 2,800 |
| 2002/06/27 | 3,775 | 3,775 | 3,755 | 3,755 | -20 | -0.5% | 1,000 |
| 2002/06/26 | 3,805 | 3,805 | 3,775 | 3,775 | -25 | -0.7% | 1,200 |
| 2002/06/25 | 3,800 | 3,805 | 3,800 | 3,800 | +45 | +1.2% | 800 |
| 2002/06/24 | 3,795 | 3,795 | 3,755 | 3,755 | +5 | +0.1% | 500 |
5551～
5600
件表示中 / 5981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 | 103,900円 | +0.2% | -42.9% | 0.96% | 65.43倍 | 3.00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 |
| サンオータス | 83,000円 | +17.2% | +50.9% | 0.00% | 8.12倍 | 0.78倍 |
|
神奈川県下でＥＮＥＯＳやキグナスＳＳ展開。プジョー等輸入車販売。レンタカーも手がける |
| スタジオアタオ | 19,100円 | +5.5% | +20.9% | 2.62% | 22.03倍 | 1.06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 |
| タカキュー | 10,600円 | -3.6% | -7.0% | 0.00% | 10.74倍 | 50.96倍 |
|
スーツなどの紳士服専門チェーン。ＳＣ軸に出店。オーダースーツに注力。私的整理で再建へ |
| ベクターＨＤ | 12,600円 | -0.6% | - | 0.00% | - | 3.69倍 |
|
祖業はＰＣソフト販売。ペイペイのポイントモール運営。太陽光発電所の建設などに参入表明 |
市場注目の銘柄
チャート関連のコラム
