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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 1,049 | 1,049 | 1,043 | 1,044 | +1 | +0.1% | 900 |
| 2024/10/29 | 1,040 | 1,049 | 1,040 | 1,043 | -6 | -0.6% | 1,300 |
| 2024/10/28 | 1,036 | 1,049 | 1,035 | 1,049 | +14 | +1.4% | 2,900 |
| 2024/10/25 | 1,042 | 1,042 | 1,035 | 1,035 | -7 | -0.7% | 3,100 |
| 2024/10/24 | 1,043 | 1,044 | 1,042 | 1,042 | -2 | -0.2% | 1,200 |
| 2024/10/23 | 1,049 | 1,049 | 1,044 | 1,044 | -6 | -0.6% | 700 |
| 2024/10/22 | 1,047 | 1,050 | 1,044 | 1,050 | +3 | +0.3% | 2,200 |
| 2024/10/21 | 1,045 | 1,047 | 1,041 | 1,047 | -2 | -0.2% | 2,200 |
| 2024/10/18 | 1,050 | 1,050 | 1,044 | 1,049 | +1 | +0.1% | 2,000 |
| 2024/10/17 | 1,046 | 1,048 | 1,042 | 1,048 | ±0 | ±0% | 2,800 |
| 2024/10/16 | 1,048 | 1,049 | 1,047 | 1,048 | ±0 | ±0% | 1,700 |
| 2024/10/15 | 1,051 | 1,051 | 1,046 | 1,048 | -3 | -0.3% | 3,900 |
| 2024/10/11 | 1,051 | 1,055 | 1,051 | 1,051 | -8 | -0.8% | 4,300 |
| 2024/10/10 | 1,058 | 1,060 | 1,056 | 1,059 | +4 | +0.4% | 2,700 |
| 2024/10/09 | 1,053 | 1,057 | 1,053 | 1,055 | +3 | +0.3% | 1,600 |
| 2024/10/08 | 1,054 | 1,057 | 1,051 | 1,052 | +1 | +0.1% | 3,400 |
| 2024/10/07 | 1,049 | 1,053 | 1,049 | 1,051 | ±0 | ±0% | 2,100 |
| 2024/10/04 | 1,052 | 1,054 | 1,049 | 1,051 | +3 | +0.3% | 2,700 |
| 2024/10/03 | 1,048 | 1,051 | 1,048 | 1,048 | ±0 | ±0% | 1,400 |
| 2024/10/02 | 1,049 | 1,050 | 1,048 | 1,048 | -1 | -0.1% | 1,600 |
| 2024/10/01 | 1,054 | 1,054 | 1,049 | 1,049 | +1 | +0.1% | 200 |
| 2024/09/30 | 1,047 | 1,052 | 1,047 | 1,048 | -5 | -0.5% | 3,800 |
| 2024/09/27 | 1,049 | 1,055 | 1,049 | 1,053 | +4 | +0.4% | 2,700 |
| 2024/09/26 | 1,055 | 1,055 | 1,049 | 1,049 | -1 | -0.1% | 1,300 |
| 2024/09/25 | 1,052 | 1,053 | 1,050 | 1,050 | -1 | -0.1% | 2,600 |
| 2024/09/24 | 1,063 | 1,063 | 1,051 | 1,051 | -3 | -0.3% | 2,500 |
| 2024/09/20 | 1,047 | 1,055 | 1,047 | 1,054 | +7 | +0.7% | 4,800 |
| 2024/09/19 | 1,058 | 1,058 | 1,047 | 1,047 | ±0 | ±0% | 2,500 |
| 2024/09/18 | 1,053 | 1,053 | 1,047 | 1,047 | -2 | -0.2% | 3,900 |
| 2024/09/17 | 1,051 | 1,051 | 1,047 | 1,049 | -2 | -0.2% | 2,300 |
| 2024/09/13 | 1,058 | 1,058 | 1,051 | 1,051 | +4 | +0.4% | 2,400 |
| 2024/09/12 | 1,057 | 1,057 | 1,047 | 1,047 | ±0 | ±0% | 2,100 |
| 2024/09/11 | 1,052 | 1,058 | 1,047 | 1,047 | -3 | -0.3% | 2,100 |
| 2024/09/10 | 1,052 | 1,061 | 1,050 | 1,050 | -9 | -0.8% | 2,000 |
| 2024/09/09 | 1,050 | 1,060 | 1,048 | 1,059 | +5 | +0.5% | 4,000 |
| 2024/09/06 | 1,066 | 1,066 | 1,054 | 1,054 | -12 | -1.1% | 4,300 |
| 2024/09/05 | 1,080 | 1,080 | 1,057 | 1,066 | +16 | +1.5% | 16,600 |
| 2024/09/04 | 1,059 | 1,059 | 1,050 | 1,050 | -8 | -0.8% | 4,300 |
| 2024/09/03 | 1,053 | 1,058 | 1,050 | 1,058 | +7 | +0.7% | 6,600 |
| 2024/09/02 | 1,054 | 1,060 | 1,050 | 1,051 | -4 | -0.4% | 6,700 |
| 2024/08/30 | 1,053 | 1,055 | 1,048 | 1,055 | +2 | +0.2% | 8,000 |
| 2024/08/29 | 1,034 | 1,055 | 1,033 | 1,053 | -39 | -3.6% | 28,100 |
| 2024/08/28 | 1,104 | 1,104 | 1,082 | 1,092 | -9 | -0.8% | 20,100 |
| 2024/08/27 | 1,102 | 1,105 | 1,101 | 1,101 | -3 | -0.3% | 9,200 |
| 2024/08/26 | 1,103 | 1,105 | 1,101 | 1,104 | -1 | -0.1% | 8,900 |
| 2024/08/23 | 1,104 | 1,106 | 1,100 | 1,105 | -1 | -0.1% | 7,500 |
| 2024/08/22 | 1,107 | 1,107 | 1,101 | 1,106 | +2 | +0.2% | 5,200 |
| 2024/08/21 | 1,107 | 1,108 | 1,101 | 1,104 | -3 | -0.3% | 5,400 |
| 2024/08/20 | 1,110 | 1,111 | 1,101 | 1,107 | -5 | -0.4% | 5,400 |
| 2024/08/19 | 1,111 | 1,112 | 1,100 | 1,112 | +3 | +0.3% | 6,100 |
151～
200
件表示中 / 6009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% | 66.82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 | 45,000円 | +3.3% | -9.5% | 1.11% | 8.94倍 | 1.31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 | 84,500円 | +17.2% | +50.9% | 0.00% | 8.27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 |
| マックハウス | 16,500円 | +0.6% | - | 0.00% | - | 2.13倍 |
|
カジュアル衣料チェーン。ＳＣ・ＧＭＳ内出店軸。靴のチヨダからジーエフＨＤの実質傘下に |
市場注目の銘柄
チャート関連のコラム
