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 |
|---|---|---|---|---|---|---|---|
| 2022/04/26 | 1,243 | 1,243 | 1,217 | 1,243 | ±0 | ±0% | 2,100 |
| 2022/04/25 | 1,225 | 1,250 | 1,210 | 1,243 | -7 | -0.6% | 3,700 |
| 2022/04/22 | 1,247 | 1,255 | 1,247 | 1,250 | +3 | +0.2% | 2,400 |
| 2022/04/21 | 1,244 | 1,247 | 1,229 | 1,247 | +3 | +0.2% | 1,500 |
| 2022/04/20 | 1,236 | 1,245 | 1,224 | 1,244 | +5 | +0.4% | 3,400 |
| 2022/04/19 | 1,243 | 1,243 | 1,222 | 1,239 | +18 | +1.5% | 2,000 |
| 2022/04/18 | 1,211 | 1,229 | 1,210 | 1,221 | +10 | +0.8% | 1,200 |
| 2022/04/15 | 1,220 | 1,224 | 1,211 | 1,211 | -9 | -0.7% | 1,900 |
| 2022/04/14 | 1,215 | 1,239 | 1,215 | 1,220 | +8 | +0.7% | 800 |
| 2022/04/13 | 1,210 | 1,240 | 1,210 | 1,212 | +6 | +0.5% | 600 |
| 2022/04/12 | 1,214 | 1,214 | 1,205 | 1,206 | +1 | +0.1% | 500 |
| 2022/04/11 | 1,210 | 1,210 | 1,205 | 1,205 | -8 | -0.7% | 1,000 |
| 2022/04/08 | 1,213 | 1,213 | 1,213 | 1,213 | -3 | -0.2% | 400 |
| 2022/04/07 | 1,220 | 1,220 | 1,208 | 1,216 | -10 | -0.8% | 4,800 |
| 2022/04/06 | 1,222 | 1,226 | 1,213 | 1,226 | -15 | -1.2% | 1,400 |
| 2022/04/05 | 1,219 | 1,258 | 1,219 | 1,241 | +26 | +2.1% | 5,300 |
| 2022/04/04 | 1,209 | 1,215 | 1,209 | 1,215 | +6 | +0.5% | 600 |
| 2022/04/01 | 1,215 | 1,215 | 1,207 | 1,209 | -6 | -0.5% | 800 |
| 2022/03/31 | 1,223 | 1,223 | 1,200 | 1,215 | -9 | -0.7% | 9,400 |
| 2022/03/30 | 1,224 | 1,224 | 1,185 | 1,224 | +4 | +0.3% | 4,500 |
| 2022/03/29 | 1,192 | 1,220 | 1,192 | 1,220 | +33 | +2.8% | 2,900 |
| 2022/03/28 | 1,204 | 1,212 | 1,187 | 1,187 | +1 | +0.1% | 2,100 |
| 2022/03/25 | 1,169 | 1,210 | 1,169 | 1,186 | +24 | +2.1% | 6,200 |
| 2022/03/24 | 1,160 | 1,162 | 1,160 | 1,162 | -12 | -1% | 1,000 |
| 2022/03/23 | 1,167 | 1,181 | 1,150 | 1,174 | +26 | +2.3% | 7,200 |
| 2022/03/22 | 1,136 | 1,160 | 1,136 | 1,148 | +14 | +1.2% | 6,900 |
| 2022/03/18 | 1,132 | 1,135 | 1,125 | 1,134 | +3 | +0.3% | 4,000 |
| 2022/03/17 | 1,135 | 1,135 | 1,123 | 1,131 | +16 | +1.4% | 700 |
| 2022/03/16 | 1,113 | 1,124 | 1,109 | 1,115 | -5 | -0.4% | 2,500 |
| 2022/03/15 | 1,121 | 1,129 | 1,117 | 1,120 | -8 | -0.7% | 4,500 |
| 2022/03/14 | 1,128 | 1,128 | 1,128 | 1,128 | ±0 | ±0% | 500 |
| 2022/03/11 | 1,115 | 1,128 | 1,115 | 1,128 | -2 | -0.2% | 300 |
| 2022/03/10 | 1,121 | 1,140 | 1,121 | 1,130 | +10 | +0.9% | 500 |
| 2022/03/09 | 1,120 | 1,157 | 1,090 | 1,120 | -25 | -2.2% | 6,000 |
| 2022/03/08 | 1,141 | 1,155 | 1,140 | 1,145 | +4 | +0.4% | 2,000 |
| 2022/03/07 | 1,161 | 1,161 | 1,141 | 1,141 | -39 | -3.3% | 5,100 |
| 2022/03/04 | 1,164 | 1,184 | 1,158 | 1,180 | +17 | +1.5% | 8,300 |
| 2022/03/03 | 1,156 | 1,163 | 1,153 | 1,163 | +12 | +1% | 3,500 |
| 2022/03/02 | 1,150 | 1,151 | 1,150 | 1,151 | -6 | -0.5% | 200 |
| 2022/03/01 | 1,147 | 1,158 | 1,147 | 1,157 | +11 | +1% | 1,000 |
| 2022/02/28 | 1,157 | 1,160 | 1,146 | 1,146 | -14 | -1.2% | 1,400 |
| 2022/02/25 | 1,137 | 1,160 | 1,136 | 1,160 | +13 | +1.1% | 1,100 |
| 2022/02/24 | 1,145 | 1,151 | 1,140 | 1,147 | +2 | +0.2% | 1,600 |
| 2022/02/22 | 1,139 | 1,145 | 1,131 | 1,145 | +8 | +0.7% | 1,900 |
| 2022/02/21 | 1,140 | 1,140 | 1,137 | 1,137 | -11 | -1% | 1,700 |
| 2022/02/18 | 1,149 | 1,150 | 1,148 | 1,148 | ±0 | ±0% | 1,100 |
| 2022/02/17 | 1,141 | 1,148 | 1,140 | 1,148 | +2 | +0.2% | 7,200 |
| 2022/02/16 | 1,154 | 1,156 | 1,141 | 1,146 | +4 | +0.4% | 1,600 |
| 2022/02/15 | 1,140 | 1,155 | 1,139 | 1,142 | +2 | +0.2% | 1,100 |
| 2022/02/14 | 1,141 | 1,141 | 1,140 | 1,140 | -1 | -0.1% | 800 |
801～
850
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
