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 |
|---|---|---|---|---|---|---|---|
| 2015/07/07 | 1,610 | 1,621 | 1,610 | 1,620 | +1 | +0.1% | 4,400 |
| 2015/07/06 | 1,621 | 1,625 | 1,610 | 1,619 | -2 | -0.1% | 5,800 |
| 2015/07/03 | 1,620 | 1,629 | 1,619 | 1,621 | +1 | +0.1% | 5,000 |
| 2015/07/02 | 1,618 | 1,620 | 1,614 | 1,620 | +6 | +0.4% | 5,100 |
| 2015/07/01 | 1,595 | 1,615 | 1,595 | 1,614 | +19 | +1.2% | 5,900 |
| 2015/06/30 | 1,582 | 1,620 | 1,582 | 1,595 | -14 | -0.9% | 7,300 |
| 2015/06/29 | 1,624 | 1,624 | 1,511 | 1,609 | -21 | -1.3% | 11,900 |
| 2015/06/26 | 1,627 | 1,635 | 1,620 | 1,630 | +3 | +0.2% | 5,000 |
| 2015/06/25 | 1,588 | 1,627 | 1,587 | 1,627 | +42 | +2.6% | 7,100 |
| 2015/06/24 | 1,600 | 1,600 | 1,556 | 1,585 | -29 | -1.8% | 13,900 |
| 2015/06/23 | 1,673 | 1,674 | 1,550 | 1,614 | -59 | -3.5% | 17,700 |
| 2015/06/22 | 1,676 | 1,676 | 1,671 | 1,673 | -3 | -0.2% | 2,500 |
| 2015/06/19 | 1,670 | 1,678 | 1,670 | 1,676 | +6 | +0.4% | 2,700 |
| 2015/06/18 | 1,670 | 1,675 | 1,666 | 1,670 | ±0 | ±0% | 4,400 |
| 2015/06/17 | 1,670 | 1,675 | 1,669 | 1,670 | ±0 | ±0% | 2,500 |
| 2015/06/16 | 1,669 | 1,670 | 1,665 | 1,670 | +2 | +0.1% | 3,900 |
| 2015/06/15 | 1,665 | 1,668 | 1,661 | 1,668 | +9 | +0.5% | 4,000 |
| 2015/06/12 | 1,670 | 1,673 | 1,658 | 1,659 | -11 | -0.7% | 3,800 |
| 2015/06/11 | 1,662 | 1,682 | 1,660 | 1,670 | +8 | +0.5% | 7,000 |
| 2015/06/10 | 1,715 | 1,748 | 1,650 | 1,662 | -33 | -1.9% | 26,200 |
| 2015/06/09 | 1,627 | 1,695 | 1,603 | 1,695 | +95 | +5.9% | 14,500 |
| 2015/06/08 | 1,573 | 1,600 | 1,572 | 1,600 | +40 | +2.6% | 6,400 |
| 2015/06/05 | 1,600 | 1,625 | 1,560 | 1,560 | -9 | -0.6% | 17,300 |
| 2015/06/04 | 1,520 | 1,569 | 1,520 | 1,569 | +50 | +3.3% | 14,500 |
| 2015/06/03 | 1,469 | 1,520 | 1,469 | 1,519 | +50 | +3.4% | 8,600 |
| 2015/06/02 | 1,440 | 1,469 | 1,440 | 1,469 | +40 | +2.8% | 10,500 |
| 2015/06/01 | 1,399 | 1,429 | 1,398 | 1,429 | +30 | +2.1% | 6,800 |
| 2015/05/29 | 1,400 | 1,400 | 1,393 | 1,399 | +4 | +0.3% | 5,000 |
| 2015/05/28 | 1,398 | 1,401 | 1,369 | 1,395 | +6 | +0.4% | 7,000 |
| 2015/05/27 | 1,355 | 1,392 | 1,355 | 1,389 | +35 | +2.6% | 6,000 |
| 2015/05/26 | 1,350 | 1,360 | 1,348 | 1,354 | +6 | +0.4% | 4,500 |
| 2015/05/25 | 1,344 | 1,349 | 1,341 | 1,348 | +4 | +0.3% | 4,800 |
| 2015/05/22 | 1,344 | 1,350 | 1,340 | 1,344 | -1 | -0.1% | 2,400 |
| 2015/05/21 | 1,350 | 1,350 | 1,342 | 1,345 | -5 | -0.4% | 2,600 |
| 2015/05/20 | 1,343 | 1,350 | 1,340 | 1,350 | +10 | +0.7% | 2,700 |
| 2015/05/19 | 1,336 | 1,345 | 1,331 | 1,340 | ±0 | ±0% | 3,100 |
| 2015/05/18 | 1,343 | 1,347 | 1,338 | 1,340 | -5 | -0.4% | 1,900 |
| 2015/05/15 | 1,365 | 1,365 | 1,343 | 1,345 | -7 | -0.5% | 3,200 |
| 2015/05/14 | 1,375 | 1,375 | 1,352 | 1,352 | -3 | -0.2% | 2,200 |
| 2015/05/13 | 1,347 | 1,379 | 1,347 | 1,355 | +13 | +1% | 2,100 |
| 2015/05/12 | 1,334 | 1,342 | 1,304 | 1,342 | +18 | +1.4% | 4,900 |
| 2015/05/11 | 1,368 | 1,368 | 1,319 | 1,324 | -65 | -4.7% | 15,700 |
| 2015/05/08 | 1,410 | 1,410 | 1,380 | 1,389 | -26 | -1.8% | 6,700 |
| 2015/05/07 | 1,411 | 1,424 | 1,410 | 1,415 | -5 | -0.4% | 3,900 |
| 2015/05/01 | 1,420 | 1,420 | 1,403 | 1,420 | +1 | +0.1% | 2,900 |
| 2015/04/30 | 1,427 | 1,427 | 1,401 | 1,419 | -12 | -0.8% | 8,100 |
| 2015/04/28 | 1,408 | 1,440 | 1,396 | 1,431 | +37 | +2.7% | 8,000 |
| 2015/04/27 | 1,374 | 1,398 | 1,374 | 1,394 | +33 | +2.4% | 3,800 |
| 2015/04/24 | 1,392 | 1,392 | 1,350 | 1,361 | -31 | -2.2% | 6,800 |
| 2015/04/23 | 1,443 | 1,443 | 1,305 | 1,392 | -48 | -3.3% | 15,500 |
2401～
2450
件表示中 / 5982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 | 104,400円 | +0.2% | -42.9% | 0.96% | 65.74倍 | 3.02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 |
| サンオータス | 83,100円 | +17.2% | +50.9% | 0.00% | 8.13倍 | 0.78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 |
| スタジオアタオ | 19,100円 | +5.5% | +20.9% | 2.62% | 22.03倍 | 1.06倍 |
|
店舗、ネットで自社ブランドの婦人用バッグ、財布を販売。ネット比率、リピーター比率が高い |
| マックハウス | 16,500円 | +0.6% | - | 0.00% | - | 2.10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 |
| タカキュー | 10,700円 | -3.6% | -7.0% | 0.00% | 10.84倍 | 51.44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 |
市場注目の銘柄
チャート関連のコラム
