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 |
|---|---|---|---|---|---|---|---|
| 2001/03/02 | 3,100 | 3,100 | 2,950 | 2,975 | -400 | -11.9% | 800 |
| 2001/03/01 | 3,350 | 3,375 | 3,325 | 3,375 | ±0 | ±0% | 1,200 |
| 2001/02/28 | 3,625 | 3,625 | 3,375 | 3,375 | +100 | +3.1% | 3,800 |
| 2001/02/27 | 3,275 | 3,275 | 3,275 | 3,275 | -175 | -5.1% | 200 |
| 2001/02/26 | 3,625 | 3,625 | 3,400 | 3,450 | -175 | -4.8% | 1,600 |
| 2001/02/23 | 3,625 | 3,625 | 3,500 | 3,625 | +341.7 | +10.4% | 1,400 |
| 2001/02/22 | 3,333.3 | 3,333.3 | 3,250 | 3,283.3 | -83.4 | -2.5% | 5,700 |
| 2001/02/21 | 3,416.7 | 3,416.7 | 3,333.3 | 3,366.7 | -83.3 | -2.4% | 6,600 |
| 2001/02/20 | 3,466.7 | 3,633.3 | 3,450 | 3,450 | +66.7 | +2% | 12,600 |
| 2001/02/19 | 3,333.3 | 3,416.7 | 3,333.3 | 3,383.3 | +216.6 | +6.8% | 7,800 |
| 2001/02/16 | 2,916.7 | 3,166.7 | 2,866.7 | 3,166.7 | +250 | +8.6% | 13,200 |
| 2001/02/15 | 3,050 | 3,050 | 2,900 | 2,916.7 | -150 | -4.9% | 11,100 |
| 2001/02/14 | 3,166.7 | 3,166.7 | 2,933.3 | 3,066.7 | -133.3 | -4.2% | 22,200 |
| 2001/02/13 | 3,583.3 | 3,650 | 3,200 | 3,200 | -300 | -8.6% | 14,100 |
| 2001/02/09 | 3,833.3 | 3,916.7 | 3,166.7 | 3,500 | -250 | -6.7% | 51,000 |
| 2001/02/08 | 3,683.3 | 3,750 | 3,666.7 | 3,750 | +500 | +15.4% | 26,100 |
| 2001/02/07 | 2,883.3 | 3,250 | 2,866.7 | 3,250 | +500 | +18.2% | 47,100 |
| 2001/02/06 | 2,583.3 | 2,750 | 2,583.3 | 2,750 | +333.3 | +13.8% | 29,700 |
| 2001/02/05 | 2,333.3 | 2,466.7 | 2,166.7 | 2,416.7 | +116.7 | +5.1% | 18,900 |
| 2001/02/02 | 2,183.3 | 2,366.7 | 2,183.3 | 2,300 | +266.7 | +13.1% | 48,300 |
| 2001/02/01 | 1,866.7 | 2,033.3 | 1,850 | 2,033.3 | +333.3 | +19.6% | 31,200 |
| 2001/01/31 | 1,666.7 | 1,700 | 1,666.7 | 1,700 | +166.7 | +10.9% | 17,700 |
| 2001/01/30 | 1,535 | 1,535 | 1,533.3 | 1,533.3 | +33.3 | +2.2% | 2,400 |
| 2001/01/29 | 1,500 | 1,533.3 | 1,500 | 1,500 | +33.3 | +2.3% | 7,200 |
| 2001/01/26 | 1,466.7 | 1,466.7 | 1,466.7 | 1,466.7 | ±0 | ±0% | 1,200 |
| 2001/01/25 | 1,500 | 1,533.3 | 1,458.3 | 1,466.7 | -26.6 | -1.8% | 6,300 |
| 2001/01/24 | 1,475 | 1,493.3 | 1,453.3 | 1,493.3 | +18.3 | +1.2% | 3,300 |
| 2001/01/23 | 1,475 | 1,491.7 | 1,450 | 1,475 | +25 | +1.7% | 7,200 |
| 2001/01/22 | 1,416.7 | 1,450 | 1,400 | 1,450 | +33.3 | +2.4% | 2,400 |
| 2001/01/19 | 1,416.7 | 1,458.3 | 1,416.7 | 1,416.7 | +50 | +3.7% | 2,700 |
| 2001/01/18 | 1,400 | 1,400 | 1,366.7 | 1,366.7 | -16.6 | -1.2% | 4,200 |
| 2001/01/17 | 1,416.7 | 1,416.7 | 1,383.3 | 1,383.3 | -75 | -5.1% | 3,000 |
| 2001/01/16 | 1,433.3 | 1,458.3 | 1,433.3 | 1,458.3 | +75 | +5.4% | 1,500 |
| 2001/01/15 | 1,383.3 | 1,383.3 | 1,383.3 | 1,383.3 | ±0 | ±0% | 1,800 |
| 2001/01/12 | 1,333.3 | 1,416.7 | 1,333.3 | 1,383.3 | -33.4 | -2.4% | 2,700 |
| 2001/01/11 | 1,366.7 | 1,416.7 | 1,350 | 1,416.7 | +83.4 | +6.3% | 2,400 |
| 2001/01/10 | 1,366.7 | 1,375 | 1,333.3 | 1,333.3 | -33.4 | -2.4% | 2,700 |
| 2001/01/09 | 1,516.7 | 1,516.7 | 1,366.7 | 1,366.7 | -135 | -9% | 13,200 |
| 2001/01/05 | 1,485 | 1,538.3 | 1,468.3 | 1,501.7 | +21.7 | +1.5% | 10,500 |
| 2001/01/04 | 1,466.7 | 1,500 | 1,466.7 | 1,480 | +30 | +2.1% | 9,600 |
| 2000/12/29 | 1,435 | 1,466.7 | 1,416.7 | 1,450 | +98.3 | +7.3% | 23,400 |
| 2000/12/28 | 1,350 | 1,351.7 | 1,350 | 1,351.7 | +1.7 | +0.1% | 3,900 |
| 2000/12/27 | 1,333.3 | 1,350 | 1,333.3 | 1,350 | +16.7 | +1.3% | 3,000 |
| 2000/12/26 | 1,331.7 | 1,383.3 | 1,316.7 | 1,333.3 | ±0 | ±0% | 5,100 |
| 2000/12/25 | 1,400 | 1,400 | 1,333.3 | 1,333.3 | +83.3 | +6.7% | 12,300 |
| 2000/12/22 | 1,251.7 | 1,266.7 | 1,250 | 1,250 | ±0 | ±0% | 3,000 |
| 2000/12/21 | 1,258.3 | 1,258.3 | 1,241.7 | 1,250 | -8.3 | -0.7% | 1,800 |
| 2000/12/20 | 1,266.7 | 1,268.3 | 1,233.3 | 1,258.3 | -8.4 | -0.7% | 9,600 |
| 2000/12/19 | 1,268.3 | 1,298.3 | 1,266.7 | 1,266.7 | +1.7 | +0.1% | 4,800 |
| 2000/12/18 | 1,265 | 1,265 | 1,265 | 1,265 | +8.3 | +0.7% | 300 |
5951～
6000
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 | 106,100円 | +0.2% | -42.9% | 0.94% | 66.81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 | 45,200円 | +3.3% | -9.5% | 1.11% | 8.98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
