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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,176 | 1,176 | 1,174 | 1,174 | ±0 | ±0% | 700 |
2023/05/11 | 1,175 | 1,177 | 1,174 | 1,174 | ±0 | ±0% | 900 |
2023/05/10 | 1,174 | 1,175 | 1,174 | 1,174 | -2 | -0.2% | 500 |
2023/05/09 | 1,178 | 1,179 | 1,176 | 1,176 | +1 | +0.1% | 2,700 |
2023/05/08 | 1,173 | 1,175 | 1,173 | 1,175 | +4 | +0.3% | 1,300 |
2023/05/02 | 1,171 | 1,172 | 1,171 | 1,171 | +3 | +0.3% | 500 |
2023/05/01 | 1,166 | 1,172 | 1,166 | 1,168 | ±0 | ±0% | 1,900 |
2023/04/28 | 1,169 | 1,171 | 1,168 | 1,168 | ±0 | ±0% | 1,400 |
2023/04/27 | 1,167 | 1,169 | 1,167 | 1,168 | +2 | +0.2% | 700 |
2023/04/26 | 1,167 | 1,180 | 1,166 | 1,166 | -2 | -0.2% | 2,200 |
2023/04/25 | 1,168 | 1,178 | 1,164 | 1,168 | +4 | +0.3% | 4,600 |
2023/04/24 | 1,165 | 1,167 | 1,164 | 1,164 | +4 | +0.3% | 1,500 |
2023/04/21 | 1,157 | 1,167 | 1,157 | 1,160 | -2 | -0.2% | 1,500 |
2023/04/20 | 1,158 | 1,164 | 1,158 | 1,162 | ±0 | ±0% | 400 |
2023/04/19 | 1,161 | 1,167 | 1,161 | 1,162 | -2 | -0.2% | 1,400 |
2023/04/18 | 1,165 | 1,167 | 1,158 | 1,164 | +8 | +0.7% | 4,100 |
2023/04/17 | 1,156 | 1,161 | 1,156 | 1,156 | +2 | +0.2% | 1,300 |
2023/04/14 | 1,156 | 1,163 | 1,154 | 1,154 | -2 | -0.2% | 2,000 |
2023/04/13 | 1,157 | 1,160 | 1,156 | 1,156 | -2 | -0.2% | 1,400 |
2023/04/12 | 1,154 | 1,159 | 1,154 | 1,158 | +4 | +0.3% | 700 |
2023/04/11 | 1,155 | 1,161 | 1,154 | 1,154 | -2 | -0.2% | 800 |
2023/04/10 | 1,153 | 1,160 | 1,153 | 1,156 | ±0 | ±0% | 1,800 |
2023/04/07 | 1,162 | 1,162 | 1,156 | 1,156 | -5 | -0.4% | 600 |
2023/04/06 | 1,155 | 1,162 | 1,155 | 1,161 | +4 | +0.3% | 600 |
2023/04/05 | 1,158 | 1,158 | 1,155 | 1,157 | +2 | +0.2% | 300 |
2023/04/04 | 1,161 | 1,165 | 1,155 | 1,155 | -5 | -0.4% | 1,700 |
2023/04/03 | 1,159 | 1,161 | 1,152 | 1,160 | +9 | +0.8% | 2,000 |
2023/03/31 | 1,151 | 1,157 | 1,151 | 1,151 | -3 | -0.3% | 6,300 |
2023/03/30 | 1,158 | 1,160 | 1,154 | 1,154 | +1 | +0.1% | 1,000 |
2023/03/29 | 1,143 | 1,155 | 1,143 | 1,153 | +11 | +1% | 3,700 |
2023/03/28 | 1,143 | 1,149 | 1,142 | 1,142 | -1 | -0.1% | 2,200 |
2023/03/27 | 1,145 | 1,147 | 1,142 | 1,143 | -2 | -0.2% | 1,400 |
2023/03/24 | 1,143 | 1,145 | 1,142 | 1,145 | +3 | +0.3% | 1,100 |
2023/03/23 | 1,142 | 1,142 | 1,141 | 1,142 | -1 | -0.1% | 500 |
2023/03/22 | 1,141 | 1,144 | 1,141 | 1,143 | +1 | +0.1% | 600 |
2023/03/20 | 1,145 | 1,145 | 1,141 | 1,142 | ±0 | ±0% | 900 |
2023/03/17 | 1,140 | 1,142 | 1,138 | 1,142 | +2 | +0.2% | 800 |
2023/03/16 | 1,140 | 1,140 | 1,138 | 1,140 | ±0 | ±0% | 2,500 |
2023/03/15 | 1,140 | 1,140 | 1,140 | 1,140 | +3 | +0.3% | 600 |
2023/03/14 | 1,140 | 1,140 | 1,137 | 1,137 | -3 | -0.3% | 1,700 |
2023/03/13 | 1,141 | 1,143 | 1,139 | 1,140 | -2 | -0.2% | 1,600 |
2023/03/10 | 1,142 | 1,142 | 1,142 | 1,142 | ±0 | ±0% | 400 |
2023/03/09 | 1,143 | 1,144 | 1,138 | 1,142 | +4 | +0.4% | 2,500 |
2023/03/08 | 1,130 | 1,139 | 1,130 | 1,138 | +4 | +0.4% | 3,700 |
2023/03/07 | 1,129 | 1,134 | 1,129 | 1,134 | +7 | +0.6% | 200 |
2023/03/06 | 1,127 | 1,128 | 1,126 | 1,127 | +2 | +0.2% | 700 |
2023/03/03 | 1,126 | 1,126 | 1,125 | 1,125 | -1 | -0.1% | 2,100 |
2023/03/02 | 1,132 | 1,132 | 1,126 | 1,126 | +1 | +0.1% | 300 |
2023/03/01 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 500 |
2023/02/28 | 1,136 | 1,136 | 1,125 | 1,125 | -11 | -1% | 2,700 |
251~
300
件表示中 / 5747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 | 112,000円 | +7.6% | +35.1% | 0.89% | 52.00倍 | 3.34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 |
スタジオアタオ | 21,000円 | +8.0% | +23.0% | 2.38% | 41.58倍 | 1.16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 |
買取王国 | 80,000円 | +6.3% | +5.0% | 1.25% | 7.47倍 | 1.06倍 |
|
中古品の買い取り・販売。衣料、ホビー主の路面店「買取王国」を東海地盤に展開、工具店が急成長 |
バナーズ | 14,100円 | +2.1% | -1.7% | 3.55% | 11.67倍 | 0.87倍 |
|
発祥は製糸業。現在はホンダの新車販売が主力だが、収益源は不動産賃貸。楽器販売も展開 |
ポプラ | 24,100円 | -3.1% | -10.0% | 0.00% | 15.02倍 | -11.28倍 |
|
広島地盤のコンビニ。ローソンと共同店舗運営。施設内軸に「生活彩家」など小型店も展開 |
市場注目の銘柄
チャート関連のコラム