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 |
|---|---|---|---|---|---|---|---|
| 2002/09/18 | 2,345 | 2,345 | 2,325 | 2,325 | -25 | -1.1% | 2,100 |
| 2002/09/17 | 2,500 | 2,500 | 2,350 | 2,350 | -100 | -4.1% | 1,700 |
| 2002/09/13 | 2,460 | 2,460 | 2,450 | 2,450 | -45 | -1.8% | 700 |
| 2002/09/12 | 2,495 | 2,500 | 2,450 | 2,495 | -35 | -1.4% | 1,600 |
| 2002/09/11 | 2,510 | 2,550 | 2,500 | 2,530 | -170 | -6.3% | 1,000 |
| 2002/09/10 | 2,750 | 2,750 | 2,700 | 2,700 | -75 | -2.7% | 900 |
| 2002/09/09 | 2,850 | 2,860 | 2,750 | 2,775 | -75 | -2.6% | 500 |
| 2002/09/06 | 2,920 | 2,925 | 2,850 | 2,850 | -95 | -3.2% | 600 |
| 2002/09/05 | 2,940 | 2,945 | 2,940 | 2,945 | +15 | +0.5% | 600 |
| 2002/09/04 | 3,000 | 3,040 | 2,930 | 2,930 | -70 | -2.3% | 1,300 |
| 2002/09/03 | 3,175 | 3,175 | 3,000 | 3,000 | -175 | -5.5% | 1,600 |
| 2002/09/02 | 3,175 | 3,175 | 3,150 | 3,175 | +25 | +0.8% | 400 |
| 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 |
5601～
5650
件表示中 / 6043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 | 104,900円 | +0.2% | -42.9% | 0.95% | 66.06倍 | 3.03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 |
| カルラ | 45,700円 | +3.3% | -9.5% | 1.09% | 9.08倍 | 1.33倍 |
|
宮城地盤。東北、北関東の小商圏中心に和食ファミレス「まるまつ」展開。カニ、そば等専門店も |
| サンオータス | 83,100円 | - | - | 0.00% | - | 0.76倍 |
|
神奈川県でＥＮＥＯＳやキグナスＳＳ展開。プジョー等輸入車販売。創業家によるＴＯＢ成立 |
| 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 |
| 夢展望 | 14,100円 | -17.8% | - | 0.00% | - | 6.21倍 |
|
女性向け衣料ＥＣ「夢展望」展開。子会社にナラカミーチェジャパンや宝飾店。ＲＩＺＡＰ子会社 |
市場注目の銘柄
チャート関連のコラム
