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 |
|---|---|---|---|---|---|---|---|
| 2022/07/11 | 1,198 | 1,198 | 1,190 | 1,197 | +5 | +0.4% | 3,300 |
| 2022/07/08 | 1,191 | 1,202 | 1,190 | 1,192 | +2 | +0.2% | 1,700 |
| 2022/07/07 | 1,202 | 1,202 | 1,190 | 1,190 | -12 | -1% | 3,000 |
| 2022/07/06 | 1,205 | 1,221 | 1,202 | 1,202 | -5 | -0.4% | 3,600 |
| 2022/07/05 | 1,210 | 1,218 | 1,207 | 1,207 | -3 | -0.2% | 2,300 |
| 2022/07/04 | 1,210 | 1,215 | 1,210 | 1,210 | ±0 | ±0% | 1,500 |
| 2022/07/01 | 1,215 | 1,226 | 1,210 | 1,210 | -1 | -0.1% | 2,100 |
| 2022/06/30 | 1,227 | 1,227 | 1,210 | 1,211 | -10 | -0.8% | 2,300 |
| 2022/06/29 | 1,202 | 1,226 | 1,202 | 1,221 | +21 | +1.8% | 2,400 |
| 2022/06/28 | 1,200 | 1,202 | 1,200 | 1,200 | ±0 | ±0% | 1,300 |
| 2022/06/27 | 1,203 | 1,220 | 1,200 | 1,200 | -3 | -0.2% | 1,800 |
| 2022/06/24 | 1,206 | 1,210 | 1,203 | 1,203 | -6 | -0.5% | 1,000 |
| 2022/06/23 | 1,194 | 1,209 | 1,194 | 1,209 | +9 | +0.8% | 600 |
| 2022/06/22 | 1,206 | 1,206 | 1,200 | 1,200 | +5 | +0.4% | 700 |
| 2022/06/21 | 1,190 | 1,205 | 1,190 | 1,195 | +5 | +0.4% | 1,000 |
| 2022/06/20 | 1,187 | 1,197 | 1,187 | 1,190 | +3 | +0.3% | 1,000 |
| 2022/06/17 | 1,169 | 1,194 | 1,166 | 1,187 | ±0 | ±0% | 1,400 |
| 2022/06/16 | 1,187 | 1,187 | 1,187 | 1,187 | +5 | +0.4% | 200 |
| 2022/06/15 | 1,182 | 1,187 | 1,182 | 1,182 | -6 | -0.5% | 800 |
| 2022/06/14 | 1,191 | 1,191 | 1,188 | 1,188 | -4 | -0.3% | 1,900 |
| 2022/06/13 | 1,201 | 1,201 | 1,190 | 1,192 | -14 | -1.2% | 2,800 |
| 2022/06/10 | 1,210 | 1,219 | 1,206 | 1,206 | -7 | -0.6% | 1,300 |
| 2022/06/09 | 1,216 | 1,222 | 1,212 | 1,213 | -3 | -0.2% | 3,200 |
| 2022/06/08 | 1,227 | 1,228 | 1,216 | 1,216 | -11 | -0.9% | 1,600 |
| 2022/06/07 | 1,213 | 1,228 | 1,213 | 1,227 | +12 | +1% | 2,700 |
| 2022/06/06 | 1,226 | 1,227 | 1,215 | 1,215 | -11 | -0.9% | 3,700 |
| 2022/06/03 | 1,225 | 1,230 | 1,225 | 1,226 | +1 | +0.1% | 900 |
| 2022/06/02 | 1,234 | 1,234 | 1,225 | 1,225 | -2 | -0.2% | 1,000 |
| 2022/06/01 | 1,237 | 1,237 | 1,226 | 1,227 | -5 | -0.4% | 2,000 |
| 2022/05/31 | 1,221 | 1,232 | 1,221 | 1,232 | +8 | +0.7% | 3,000 |
| 2022/05/30 | 1,226 | 1,226 | 1,224 | 1,224 | -5 | -0.4% | 2,000 |
| 2022/05/27 | 1,229 | 1,229 | 1,229 | 1,229 | ±0 | ±0% | 400 |
| 2022/05/26 | 1,231 | 1,231 | 1,229 | 1,229 | -1 | -0.1% | 500 |
| 2022/05/25 | 1,232 | 1,236 | 1,229 | 1,230 | -2 | -0.2% | 1,500 |
| 2022/05/24 | 1,233 | 1,233 | 1,230 | 1,232 | +3 | +0.2% | 400 |
| 2022/05/23 | 1,236 | 1,236 | 1,228 | 1,229 | -7 | -0.6% | 600 |
| 2022/05/20 | 1,236 | 1,236 | 1,222 | 1,236 | +18 | +1.5% | 600 |
| 2022/05/19 | 1,231 | 1,235 | 1,218 | 1,218 | -13 | -1.1% | 1,700 |
| 2022/05/18 | 1,238 | 1,238 | 1,231 | 1,231 | -7 | -0.6% | 1,100 |
| 2022/05/17 | 1,230 | 1,238 | 1,228 | 1,238 | +8 | +0.7% | 900 |
| 2022/05/16 | 1,231 | 1,231 | 1,230 | 1,230 | ±0 | ±0% | 300 |
| 2022/05/13 | 1,234 | 1,239 | 1,230 | 1,230 | +2 | +0.2% | 1,100 |
| 2022/05/12 | 1,230 | 1,230 | 1,228 | 1,228 | +1 | +0.1% | 1,400 |
| 2022/05/11 | 1,221 | 1,227 | 1,221 | 1,227 | +8 | +0.7% | 400 |
| 2022/05/10 | 1,220 | 1,220 | 1,219 | 1,219 | -17 | -1.4% | 1,400 |
| 2022/05/09 | 1,236 | 1,240 | 1,236 | 1,236 | ±0 | ±0% | 800 |
| 2022/05/06 | 1,229 | 1,236 | 1,229 | 1,236 | +17 | +1.4% | 700 |
| 2022/05/02 | 1,231 | 1,231 | 1,219 | 1,219 | -12 | -1% | 400 |
| 2022/04/28 | 1,243 | 1,243 | 1,230 | 1,231 | -12 | -1% | 1,400 |
| 2022/04/27 | 1,221 | 1,243 | 1,221 | 1,243 | ±0 | ±0% | 400 |
751～
800
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
