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 |
|---|---|---|---|---|---|---|---|
| 2002/05/23 | 3,730 | 3,830 | 3,730 | 3,750 | ±0 | ±0% | 1,500 |
| 2002/05/22 | 3,775 | 3,775 | 3,750 | 3,750 | ±0 | ±0% | 1,300 |
| 2002/05/21 | 3,755 | 3,760 | 3,750 | 3,750 | ±0 | ±0% | 1,700 |
| 2002/05/20 | 3,760 | 3,855 | 3,750 | 3,750 | -10 | -0.3% | 2,200 |
| 2002/05/17 | 3,850 | 3,875 | 3,755 | 3,760 | -90 | -2.3% | 2,100 |
| 2002/05/16 | 3,850 | 3,875 | 3,850 | 3,850 | ±0 | ±0% | 1,500 |
| 2002/05/15 | 3,850 | 3,850 | 3,850 | 3,850 | ±0 | ±0% | 2,300 |
| 2002/05/14 | 3,800 | 3,850 | 3,800 | 3,850 | +100 | +2.7% | 3,000 |
| 2002/05/13 | 3,800 | 3,850 | 3,730 | 3,750 | +15 | +0.4% | 1,400 |
| 2002/05/10 | 3,765 | 3,765 | 3,700 | 3,735 | -115 | -3% | 3,600 |
| 2002/05/09 | 3,965 | 3,965 | 3,850 | 3,850 | -115 | -2.9% | 1,900 |
| 2002/05/08 | 4,000 | 4,000 | 3,965 | 3,965 | -35 | -0.9% | 900 |
| 2002/05/07 | 4,100 | 4,100 | 4,000 | 4,000 | -115 | -2.8% | 1,900 |
| 2002/05/02 | 4,185 | 4,185 | 4,115 | 4,115 | -185 | -4.3% | 900 |
| 2002/05/01 | 4,300 | 4,300 | 4,300 | 4,300 | -30 | -0.7% | 200 |
| 2002/04/30 | 4,330 | 4,330 | 4,330 | 4,330 | +230 | +5.6% | 900 |
| 2002/04/26 | 4,160 | 4,160 | 4,100 | 4,100 | -50 | -1.2% | 1,600 |
| 2002/04/25 | 4,150 | 4,175 | 4,150 | 4,150 | +50 | +1.2% | 1,600 |
| 2002/04/24 | 4,295 | 4,295 | 4,100 | 4,100 | -200 | -4.7% | 1,200 |
| 2002/04/23 | 4,390 | 4,390 | 4,300 | 4,300 | -50 | -1.1% | 1,500 |
| 2002/04/22 | 4,200 | 4,350 | 4,200 | 4,350 | +250 | +6.1% | 2,300 |
| 2002/04/19 | 4,010 | 4,100 | 4,005 | 4,100 | +75 | +1.9% | 900 |
| 2002/04/18 | 4,060 | 4,100 | 3,980 | 4,025 | -175 | -4.2% | 1,400 |
| 2002/04/17 | 4,325 | 4,325 | 4,200 | 4,200 | -150 | -3.4% | 1,100 |
| 2002/04/16 | 4,375 | 4,415 | 4,350 | 4,350 | -65 | -1.5% | 4,100 |
| 2002/04/15 | 4,375 | 4,415 | 4,350 | 4,415 | +115 | +2.7% | 16,700 |
| 2002/04/12 | 4,425 | 4,450 | 4,300 | 4,300 | -100 | -2.3% | 1,900 |
| 2002/04/11 | 4,425 | 4,425 | 4,400 | 4,400 | -25 | -0.6% | 300 |
| 2002/04/10 | 4,450 | 4,450 | 4,425 | 4,425 | +45 | +1% | 200 |
| 2002/04/09 | 4,400 | 4,400 | 4,380 | 4,380 | -20 | -0.5% | 700 |
| 2002/04/08 | 4,380 | 4,480 | 4,380 | 4,400 | +20 | +0.5% | 300 |
| 2002/04/05 | 4,370 | 4,380 | 4,300 | 4,380 | ±0 | ±0% | 400 |
| 2002/04/04 | 4,500 | 4,500 | 4,375 | 4,380 | -75 | -1.7% | 1,400 |
| 2002/04/03 | 4,450 | 4,455 | 4,450 | 4,455 | +5 | +0.1% | 1,000 |
| 2002/04/02 | 4,470 | 4,475 | 4,450 | 4,450 | -50 | -1.1% | 900 |
| 2002/04/01 | 4,500 | 4,500 | 4,500 | 4,500 | ±0 | ±0% | 300 |
| 2002/03/29 | 4,750 | 4,750 | 4,500 | 4,500 | ±0 | ±0% | 1,700 |
| 2002/03/28 | 4,465 | 4,500 | 4,465 | 4,500 | +50 | +1.1% | 1,000 |
| 2002/03/27 | 4,525 | 4,525 | 4,450 | 4,450 | -75 | -1.7% | 400 |
| 2002/03/26 | 4,690 | 4,695 | 4,500 | 4,525 | -175 | -3.7% | 1,500 |
| 2002/03/25 | 4,660 | 4,750 | 4,660 | 4,700 | +200 | +4.4% | 1,600 |
| 2002/03/22 | 4,395 | 4,500 | 4,395 | 4,500 | +155 | +3.6% | 2,500 |
| 2002/03/20 | 4,100 | 4,345 | 4,100 | 4,345 | +95 | +2.2% | 2,000 |
| 2002/03/19 | 4,245 | 4,250 | 4,210 | 4,250 | +45 | +1.1% | 800 |
| 2002/03/18 | 4,405 | 4,405 | 4,205 | 4,205 | -200 | -4.5% | 800 |
| 2002/03/15 | 4,450 | 4,450 | 4,255 | 4,405 | -295 | -6.3% | 800 |
| 2002/03/14 | 4,790 | 4,805 | 4,675 | 4,700 | -290 | -5.8% | 4,300 |
| 2002/03/13 | 4,530 | 4,995 | 4,530 | 4,990 | +495 | +11% | 4,200 |
| 2002/03/12 | 4,005 | 4,495 | 4,005 | 4,495 | +500 | +12.5% | 4,400 |
| 2002/03/11 | 3,825 | 3,995 | 3,825 | 3,995 | +230 | +6.1% | 600 |
5651～
5700
件表示中 / 6010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 | 106,200円 | +0.2% | -42.9% | 0.94% | 66.87倍 | 3.07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 |
| ＢＡＢＹ ＪＯＢ | - | - | - | - | - | - |
|
- |
| カルラ | 45,300円 | +3.3% | -9.5% | 1.10% | 9.00倍 | 1.32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 | 83,500円 | +17.2% | +50.9% | 0.00% | 8.17倍 | 0.79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 |
| 夢展望 | 14,500円 | -17.8% | - | 0.00% | - | 6.38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
