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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,139 | 1,139 | 1,131 | 1,136 | +3 | +0.3% | 3,100 |
2023/02/24 | 1,134 | 1,135 | 1,133 | 1,133 | -1 | -0.1% | 1,400 |
2023/02/22 | 1,134 | 1,134 | 1,133 | 1,134 | +1 | +0.1% | 500 |
2023/02/21 | 1,132 | 1,135 | 1,132 | 1,133 | -1 | -0.1% | 900 |
2023/02/20 | 1,135 | 1,135 | 1,132 | 1,134 | +2 | +0.2% | 1,700 |
2023/02/17 | 1,133 | 1,134 | 1,132 | 1,132 | -3 | -0.3% | 500 |
2023/02/16 | 1,132 | 1,135 | 1,132 | 1,135 | +4 | +0.4% | 400 |
2023/02/15 | 1,131 | 1,133 | 1,131 | 1,131 | ±0 | ±0% | 900 |
2023/02/14 | 1,133 | 1,133 | 1,131 | 1,131 | ±0 | ±0% | 1,200 |
2023/02/13 | 1,131 | 1,134 | 1,130 | 1,131 | ±0 | ±0% | 1,300 |
2023/02/10 | 1,129 | 1,133 | 1,129 | 1,131 | +2 | +0.2% | 700 |
2023/02/09 | 1,135 | 1,135 | 1,128 | 1,129 | +2 | +0.2% | 1,500 |
2023/02/08 | 1,130 | 1,133 | 1,127 | 1,127 | -2 | -0.2% | 1,400 |
2023/02/07 | 1,129 | 1,133 | 1,129 | 1,129 | +1 | +0.1% | 800 |
2023/02/06 | 1,131 | 1,132 | 1,128 | 1,128 | -3 | -0.3% | 700 |
2023/02/03 | 1,127 | 1,132 | 1,127 | 1,131 | +2 | +0.2% | 800 |
2023/02/02 | 1,121 | 1,129 | 1,121 | 1,129 | +7 | +0.6% | 1,200 |
2023/02/01 | 1,125 | 1,130 | 1,122 | 1,122 | -2 | -0.2% | 1,000 |
2023/01/31 | 1,126 | 1,128 | 1,121 | 1,124 | +5 | +0.4% | 2,500 |
2023/01/30 | 1,121 | 1,121 | 1,119 | 1,119 | -2 | -0.2% | 800 |
2023/01/27 | 1,121 | 1,122 | 1,121 | 1,121 | ±0 | ±0% | 500 |
2023/01/26 | 1,118 | 1,124 | 1,117 | 1,121 | +2 | +0.2% | 2,300 |
2023/01/25 | 1,117 | 1,120 | 1,117 | 1,119 | +5 | +0.4% | 500 |
2023/01/24 | 1,114 | 1,114 | 1,114 | 1,114 | -11 | -1% | 100 |
2023/01/23 | 1,110 | 1,125 | 1,110 | 1,125 | +10 | +0.9% | 1,500 |
2023/01/20 | 1,115 | 1,122 | 1,115 | 1,115 | ±0 | ±0% | 500 |
2023/01/19 | 1,115 | 1,122 | 1,115 | 1,115 | ±0 | ±0% | 300 |
2023/01/18 | 1,124 | 1,124 | 1,115 | 1,115 | -7 | -0.6% | 1,300 |
2023/01/17 | 1,120 | 1,122 | 1,118 | 1,122 | +8 | +0.7% | 400 |
2023/01/16 | 1,106 | 1,122 | 1,106 | 1,114 | -9 | -0.8% | 600 |
2023/01/13 | 1,123 | 1,123 | 1,123 | 1,123 | ±0 | ±0% | 500 |
2023/01/12 | 1,122 | 1,123 | 1,111 | 1,123 | +3 | +0.3% | 1,100 |
2023/01/11 | 1,119 | 1,120 | 1,109 | 1,120 | +5 | +0.4% | 500 |
2023/01/10 | 1,118 | 1,119 | 1,108 | 1,115 | +11 | +1% | 800 |
2023/01/06 | 1,101 | 1,104 | 1,101 | 1,104 | -6 | -0.5% | 300 |
2023/01/05 | 1,112 | 1,112 | 1,107 | 1,110 | -7 | -0.6% | 2,000 |
2023/01/04 | 1,117 | 1,117 | 1,117 | 1,117 | ±0 | ±0% | 100 |
2022/12/30 | 1,101 | 1,117 | 1,095 | 1,117 | +22 | +2% | 1,800 |
2022/12/29 | 1,082 | 1,095 | 1,082 | 1,095 | +10 | +0.9% | 900 |
2022/12/28 | 1,076 | 1,089 | 1,076 | 1,085 | +9 | +0.8% | 2,600 |
2022/12/27 | 1,082 | 1,082 | 1,076 | 1,076 | -6 | -0.6% | 2,500 |
2022/12/26 | 1,092 | 1,092 | 1,082 | 1,082 | -8 | -0.7% | 3,300 |
2022/12/23 | 1,098 | 1,098 | 1,090 | 1,090 | -8 | -0.7% | 2,400 |
2022/12/22 | 1,100 | 1,100 | 1,097 | 1,098 | -2 | -0.2% | 1,000 |
2022/12/21 | 1,101 | 1,102 | 1,100 | 1,100 | -4 | -0.4% | 1,600 |
2022/12/20 | 1,110 | 1,110 | 1,103 | 1,104 | -1 | -0.1% | 1,500 |
2022/12/19 | 1,110 | 1,110 | 1,105 | 1,105 | -5 | -0.5% | 600 |
2022/12/16 | 1,111 | 1,111 | 1,105 | 1,110 | +5 | +0.5% | 900 |
2022/12/15 | 1,106 | 1,113 | 1,105 | 1,105 | -2 | -0.2% | 2,300 |
2022/12/14 | 1,109 | 1,110 | 1,107 | 1,107 | -5 | -0.4% | 1,300 |
301~
350
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