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 |
|---|---|---|---|---|---|---|---|
| 2006/07/14 | 2,145 | 2,145 | 2,100 | 2,125 | -5 | -0.2% | 1,700 |
| 2006/07/13 | 2,140 | 2,150 | 2,075 | 2,130 | -35 | -1.6% | 8,800 |
| 2006/07/12 | 2,165 | 2,165 | 2,150 | 2,165 | ±0 | ±0% | 3,300 |
| 2006/07/11 | 2,100 | 2,165 | 2,100 | 2,165 | +65 | +3.1% | 5,400 |
| 2006/07/10 | 2,145 | 2,145 | 2,080 | 2,100 | +5 | +0.2% | 3,000 |
| 2006/07/07 | 2,110 | 2,120 | 2,065 | 2,095 | +45 | +2.2% | 4,700 |
| 2006/07/06 | 2,075 | 2,075 | 2,020 | 2,050 | -50 | -2.4% | 3,100 |
| 2006/07/05 | 1,980 | 2,115 | 1,980 | 2,100 | +150 | +7.7% | 10,400 |
| 2006/07/04 | 1,805 | 2,000 | 1,805 | 1,950 | +150 | +8.3% | 4,100 |
| 2006/07/03 | 1,950 | 1,950 | 1,800 | 1,800 | -25 | -1.4% | 5,200 |
| 2006/06/30 | 1,825 | 1,830 | 1,800 | 1,825 | +5 | +0.3% | 2,800 |
| 2006/06/29 | 1,785 | 1,820 | 1,785 | 1,820 | +40 | +2.2% | 800 |
| 2006/06/28 | 1,775 | 1,780 | 1,775 | 1,780 | +5 | +0.3% | 500 |
| 2006/06/27 | 1,750 | 1,775 | 1,750 | 1,775 | ±0 | ±0% | 400 |
| 2006/06/26 | 1,750 | 1,775 | 1,675 | 1,775 | +25 | +1.4% | 1,400 |
| 2006/06/23 | 1,700 | 1,750 | 1,700 | 1,750 | +75 | +4.5% | 1,400 |
| 2006/06/22 | 1,650 | 1,700 | 1,650 | 1,675 | +50 | +3.1% | 800 |
| 2006/06/21 | 1,645 | 1,645 | 1,625 | 1,625 | ±0 | ±0% | 500 |
| 2006/06/20 | 1,605 | 1,630 | 1,605 | 1,625 | -5 | -0.3% | 900 |
| 2006/06/19 | 1,620 | 1,630 | 1,600 | 1,630 | +15 | +0.9% | 1,500 |
| 2006/06/16 | 1,600 | 1,640 | 1,600 | 1,615 | -25 | -1.5% | 2,200 |
| 2006/06/15 | 1,590 | 1,640 | 1,575 | 1,640 | +90 | +5.8% | 1,000 |
| 2006/06/14 | 1,680 | 1,700 | 1,550 | 1,550 | -125 | -7.5% | 8,500 |
| 2006/06/13 | 1,725 | 1,750 | 1,675 | 1,675 | -25 | -1.5% | 1,100 |
| 2006/06/12 | 1,700 | 1,750 | 1,675 | 1,700 | -15 | -0.9% | 700 |
| 2006/06/09 | 1,700 | 1,775 | 1,625 | 1,715 | -85 | -4.7% | 4,800 |
| 2006/06/08 | 1,825 | 1,825 | 1,725 | 1,800 | -25 | -1.4% | 700 |
| 2006/06/07 | 1,725 | 1,825 | 1,725 | 1,825 | +100 | +5.8% | 2,100 |
| 2006/06/06 | 1,730 | 1,730 | 1,725 | 1,725 | ±0 | ±0% | 1,300 |
| 2006/06/05 | 1,800 | 1,800 | 1,675 | 1,725 | -75 | -4.2% | 1,200 |
| 2006/06/02 | 1,750 | 1,800 | 1,725 | 1,800 | +50 | +2.9% | 1,600 |
| 2006/06/01 | 1,800 | 1,800 | 1,750 | 1,750 | -50 | -2.8% | 700 |
| 2006/05/31 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 1,000 |
| 2006/05/30 | 1,800 | 1,800 | 1,750 | 1,800 | ±0 | ±0% | 2,700 |
| 2006/05/29 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 1,100 |
| 2006/05/26 | 1,795 | 1,800 | 1,755 | 1,800 | ±0 | ±0% | 1,300 |
| 2006/05/25 | 1,795 | 1,800 | 1,785 | 1,800 | +15 | +0.8% | 1,000 |
| 2006/05/24 | 1,800 | 1,800 | 1,780 | 1,785 | -90 | -4.8% | 800 |
| 2006/05/23 | 1,880 | 1,880 | 1,875 | 1,875 | +95 | +5.3% | 700 |
| 2006/05/22 | 1,770 | 1,815 | 1,770 | 1,780 | +10 | +0.6% | 1,100 |
| 2006/05/19 | 1,760 | 1,770 | 1,760 | 1,770 | -5 | -0.3% | 400 |
| 2006/05/18 | 1,775 | 1,780 | 1,775 | 1,775 | -25 | -1.4% | 700 |
| 2006/05/17 | 1,820 | 1,820 | 1,755 | 1,800 | -25 | -1.4% | 1,100 |
| 2006/05/16 | 1,925 | 1,925 | 1,825 | 1,825 | -105 | -5.4% | 4,000 |
| 2006/05/15 | 1,905 | 1,930 | 1,900 | 1,930 | +25 | +1.3% | 1,200 |
| 2006/05/12 | 1,915 | 1,915 | 1,900 | 1,905 | -20 | -1% | 1,600 |
| 2006/05/11 | 1,915 | 1,925 | 1,915 | 1,925 | +10 | +0.5% | 400 |
| 2006/05/10 | 1,910 | 1,915 | 1,910 | 1,915 | +5 | +0.3% | 500 |
| 2006/05/09 | 1,915 | 1,915 | 1,905 | 1,910 | -5 | -0.3% | 500 |
| 2006/05/08 | 1,920 | 1,920 | 1,910 | 1,915 | -5 | -0.3% | 1,500 |
4601～
4650
件表示中 / 5981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 | 103,900円 | +0.2% | -42.9% | 0.96% | 65.43倍 | 3.00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 | 83,000円 | +17.2% | +50.9% | 0.00% | 8.12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 |
| 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 |
| ベクターＨＤ | 12,600円 | -0.6% | - | 0.00% | - | 3.69倍 |
|
祖業はＰＣソフト販売。ペイペイのポイントモール運営。太陽光発電所の建設などに参入表明 |
市場注目の銘柄
チャート関連のコラム
