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 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 1,086 | 1,086 | 1,084 | 1,084 | -5 | -0.5% | 900 |
| 2022/09/21 | 1,093 | 1,093 | 1,089 | 1,089 | -3 | -0.3% | 2,200 |
| 2022/09/20 | 1,092 | 1,092 | 1,088 | 1,092 | ±0 | ±0% | 1,700 |
| 2022/09/16 | 1,097 | 1,097 | 1,092 | 1,092 | -6 | -0.5% | 1,200 |
| 2022/09/15 | 1,096 | 1,100 | 1,096 | 1,098 | +3 | +0.3% | 800 |
| 2022/09/14 | 1,098 | 1,098 | 1,095 | 1,095 | -5 | -0.5% | 2,600 |
| 2022/09/13 | 1,102 | 1,102 | 1,099 | 1,100 | -1 | -0.1% | 2,600 |
| 2022/09/12 | 1,100 | 1,102 | 1,100 | 1,101 | +1 | +0.1% | 1,000 |
| 2022/09/09 | 1,101 | 1,103 | 1,100 | 1,100 | -1 | -0.1% | 2,100 |
| 2022/09/08 | 1,103 | 1,105 | 1,101 | 1,101 | -3 | -0.3% | 1,400 |
| 2022/09/07 | 1,103 | 1,105 | 1,100 | 1,104 | +1 | +0.1% | 3,600 |
| 2022/09/06 | 1,103 | 1,105 | 1,103 | 1,103 | ±0 | ±0% | 3,000 |
| 2022/09/05 | 1,105 | 1,106 | 1,103 | 1,103 | -6 | -0.5% | 2,600 |
| 2022/09/02 | 1,118 | 1,118 | 1,107 | 1,109 | -11 | -1% | 1,700 |
| 2022/09/01 | 1,115 | 1,120 | 1,105 | 1,120 | ±0 | ±0% | 7,600 |
| 2022/08/31 | 1,120 | 1,126 | 1,116 | 1,120 | ±0 | ±0% | 9,100 |
| 2022/08/30 | 1,120 | 1,129 | 1,115 | 1,120 | -70 | -5.9% | 29,900 |
| 2022/08/29 | 1,190 | 1,197 | 1,189 | 1,190 | -5 | -0.4% | 23,500 |
| 2022/08/26 | 1,192 | 1,195 | 1,190 | 1,195 | +4 | +0.3% | 8,100 |
| 2022/08/25 | 1,191 | 1,193 | 1,191 | 1,191 | ±0 | ±0% | 4,300 |
| 2022/08/24 | 1,189 | 1,192 | 1,188 | 1,191 | +2 | +0.2% | 4,100 |
| 2022/08/23 | 1,190 | 1,191 | 1,189 | 1,189 | +1 | +0.1% | 3,500 |
| 2022/08/22 | 1,190 | 1,190 | 1,188 | 1,188 | -2 | -0.2% | 3,000 |
| 2022/08/19 | 1,187 | 1,190 | 1,187 | 1,190 | +2 | +0.2% | 4,200 |
| 2022/08/18 | 1,188 | 1,190 | 1,186 | 1,188 | ±0 | ±0% | 5,700 |
| 2022/08/17 | 1,188 | 1,188 | 1,185 | 1,188 | ±0 | ±0% | 4,700 |
| 2022/08/16 | 1,185 | 1,189 | 1,185 | 1,188 | ±0 | ±0% | 3,000 |
| 2022/08/15 | 1,187 | 1,188 | 1,182 | 1,188 | +1 | +0.1% | 6,100 |
| 2022/08/12 | 1,187 | 1,189 | 1,187 | 1,187 | +1 | +0.1% | 3,000 |
| 2022/08/10 | 1,187 | 1,190 | 1,185 | 1,186 | -2 | -0.2% | 2,000 |
| 2022/08/09 | 1,187 | 1,195 | 1,187 | 1,188 | +1 | +0.1% | 3,400 |
| 2022/08/08 | 1,192 | 1,192 | 1,185 | 1,187 | -6 | -0.5% | 5,300 |
| 2022/08/05 | 1,191 | 1,193 | 1,191 | 1,193 | +2 | +0.2% | 2,100 |
| 2022/08/04 | 1,188 | 1,191 | 1,188 | 1,191 | +3 | +0.3% | 1,800 |
| 2022/08/03 | 1,185 | 1,190 | 1,185 | 1,188 | +2 | +0.2% | 2,600 |
| 2022/08/02 | 1,186 | 1,192 | 1,186 | 1,186 | -5 | -0.4% | 3,700 |
| 2022/08/01 | 1,182 | 1,192 | 1,182 | 1,191 | +10 | +0.8% | 4,500 |
| 2022/07/29 | 1,186 | 1,188 | 1,181 | 1,181 | -7 | -0.6% | 6,100 |
| 2022/07/28 | 1,192 | 1,194 | 1,187 | 1,188 | -1 | -0.1% | 4,700 |
| 2022/07/27 | 1,193 | 1,193 | 1,188 | 1,189 | -1 | -0.1% | 3,700 |
| 2022/07/26 | 1,190 | 1,192 | 1,189 | 1,190 | ±0 | ±0% | 2,800 |
| 2022/07/25 | 1,204 | 1,204 | 1,190 | 1,190 | -9 | -0.8% | 3,400 |
| 2022/07/22 | 1,199 | 1,200 | 1,197 | 1,199 | -4 | -0.3% | 1,500 |
| 2022/07/21 | 1,196 | 1,203 | 1,195 | 1,203 | +7 | +0.6% | 3,400 |
| 2022/07/20 | 1,208 | 1,208 | 1,196 | 1,196 | -8 | -0.7% | 2,600 |
| 2022/07/19 | 1,212 | 1,212 | 1,190 | 1,204 | -3 | -0.2% | 4,300 |
| 2022/07/15 | 1,193 | 1,207 | 1,193 | 1,207 | +14 | +1.2% | 4,100 |
| 2022/07/14 | 1,184 | 1,193 | 1,181 | 1,193 | +9 | +0.8% | 3,200 |
| 2022/07/13 | 1,192 | 1,192 | 1,184 | 1,184 | -2 | -0.2% | 1,900 |
| 2022/07/12 | 1,197 | 1,197 | 1,186 | 1,186 | -11 | -0.9% | 2,700 |
701～
750
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
