元気寿司の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 3,450 | 3,530 | 3,420 | 3,525 | +50 | +1.4% | 100,600 |
| 2024/02/27 | 3,565 | 3,585 | 3,455 | 3,475 | -105 | -2.9% | 109,900 |
| 2024/02/26 | 3,580 | 3,640 | 3,555 | 3,580 | +25 | +0.7% | 104,300 |
| 2024/02/22 | 3,520 | 3,585 | 3,475 | 3,555 | +45 | +1.3% | 98,700 |
| 2024/02/21 | 3,520 | 3,545 | 3,440 | 3,510 | +20 | +0.6% | 89,000 |
| 2024/02/20 | 3,460 | 3,505 | 3,415 | 3,490 | +35 | +1% | 80,300 |
| 2024/02/19 | 3,420 | 3,570 | 3,420 | 3,455 | +25 | +0.7% | 125,700 |
| 2024/02/16 | 3,445 | 3,495 | 3,425 | 3,430 | +15 | +0.4% | 81,700 |
| 2024/02/15 | 3,435 | 3,435 | 3,355 | 3,415 | -30 | -0.9% | 103,100 |
| 2024/02/14 | 3,500 | 3,500 | 3,415 | 3,445 | -80 | -2.3% | 111,500 |
| 2024/02/13 | 3,610 | 3,635 | 3,470 | 3,525 | -40 | -1.1% | 101,200 |
| 2024/02/09 | 3,460 | 3,635 | 3,460 | 3,565 | +115 | +3.3% | 113,000 |
| 2024/02/08 | 3,565 | 3,575 | 3,450 | 3,450 | -110 | -3.1% | 137,000 |
| 2024/02/07 | 3,630 | 3,670 | 3,550 | 3,560 | -90 | -2.5% | 129,900 |
| 2024/02/06 | 3,700 | 3,735 | 3,650 | 3,650 | -80 | -2.1% | 97,300 |
| 2024/02/05 | 3,845 | 3,845 | 3,705 | 3,730 | -125 | -3.2% | 141,100 |
| 2024/02/02 | 3,805 | 3,890 | 3,750 | 3,855 | +90 | +2.4% | 175,500 |
| 2024/02/01 | 3,965 | 4,015 | 3,765 | 3,765 | -250 | -6.2% | 258,600 |
| 2024/01/31 | 3,810 | 4,110 | 3,785 | 4,015 | +300 | +8.1% | 682,500 |
| 2024/01/30 | 3,675 | 3,745 | 3,650 | 3,715 | +100 | +2.8% | 204,300 |
| 2024/01/29 | 3,600 | 3,730 | 3,565 | 3,615 | +65 | +1.8% | 131,900 |
| 2024/01/26 | 3,625 | 3,625 | 3,520 | 3,550 | -75 | -2.1% | 95,200 |
| 2024/01/25 | 3,585 | 3,650 | 3,560 | 3,625 | ±0 | ±0% | 85,400 |
| 2024/01/24 | 3,830 | 3,890 | 3,610 | 3,625 | -165 | -4.4% | 172,900 |
| 2024/01/23 | 3,815 | 3,890 | 3,790 | 3,790 | -20 | -0.5% | 95,100 |
| 2024/01/22 | 3,760 | 3,825 | 3,745 | 3,810 | +35 | +0.9% | 85,000 |
| 2024/01/19 | 3,885 | 3,900 | 3,775 | 3,775 | -90 | -2.3% | 101,400 |
| 2024/01/18 | 3,875 | 3,925 | 3,835 | 3,865 | -40 | -1% | 127,000 |
| 2024/01/17 | 3,625 | 3,945 | 3,625 | 3,905 | +310 | +8.6% | 261,400 |
| 2024/01/16 | 3,660 | 3,660 | 3,590 | 3,595 | -50 | -1.4% | 87,500 |
| 2024/01/15 | 3,470 | 3,690 | 3,465 | 3,645 | +160 | +4.6% | 141,100 |
| 2024/01/12 | 3,510 | 3,590 | 3,470 | 3,485 | -20 | -0.6% | 95,200 |
| 2024/01/11 | 3,550 | 3,550 | 3,445 | 3,505 | +5 | +0.1% | 113,900 |
| 2024/01/10 | 3,540 | 3,560 | 3,490 | 3,500 | -40 | -1.1% | 117,000 |
| 2024/01/09 | 3,530 | 3,655 | 3,505 | 3,540 | +150 | +4.4% | 228,300 |
| 2024/01/05 | 3,220 | 3,400 | 3,200 | 3,390 | +225 | +7.1% | 146,900 |
| 2024/01/04 | 3,125 | 3,190 | 3,070 | 3,165 | +70 | +2.3% | 94,300 |
| 2023/12/29 | 3,085 | 3,105 | 3,055 | 3,095 | -5 | -0.2% | 61,000 |
| 2023/12/28 | 3,060 | 3,105 | 3,025 | 3,100 | +40 | +1.3% | 72,600 |
| 2023/12/27 | 3,130 | 3,130 | 3,055 | 3,060 | -95 | -3% | 92,400 |
| 2023/12/26 | 3,140 | 3,180 | 3,080 | 3,155 | +15 | +0.5% | 51,400 |
| 2023/12/25 | 3,215 | 3,225 | 3,115 | 3,140 | -90 | -2.8% | 41,000 |
| 2023/12/22 | 3,160 | 3,240 | 3,160 | 3,230 | +70 | +2.2% | 70,900 |
| 2023/12/21 | 3,105 | 3,180 | 3,100 | 3,160 | +10 | +0.3% | 46,500 |
| 2023/12/20 | 3,170 | 3,245 | 3,145 | 3,150 | -15 | -0.5% | 44,600 |
| 2023/12/19 | 3,105 | 3,165 | 3,075 | 3,165 | +50 | +1.6% | 47,100 |
| 2023/12/18 | 3,165 | 3,180 | 3,085 | 3,115 | -70 | -2.2% | 57,300 |
| 2023/12/15 | 3,240 | 3,260 | 3,185 | 3,185 | -60 | -1.8% | 61,900 |
| 2023/12/14 | 3,330 | 3,335 | 3,205 | 3,245 | -50 | -1.5% | 62,000 |
| 2023/12/13 | 3,335 | 3,440 | 3,290 | 3,295 | -20 | -0.6% | 91,300 |
51～
100
件表示中 / 6488件
類似銘柄と比較する
現在ご覧いただいている「元気寿司」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 |
|---|---|---|---|---|---|---|---|---|
| 元気寿司 | 340,500円 | +4.3% | +0.4% | 1.76% | 18.22倍 | 4.44倍 |
|
回転ずし「魚べい」が主柱。中国や東南アジアなど海外ＦＣ展開に強み。筆頭株主は米穀卸・神明 |
| フジオフドＧ | 143,400円 | +3.0% | +140.2% | 0.00% | 399.44倍 | 46.18倍 |
|
大阪地盤に大衆セルフ食堂「まいどおおきに食堂」や串揚げ食べ放題「串家物語」などを全国展開 |
| ＧセブンＨＤ | 146,900円 | +14.0% | +16.2% | 2.72% | 11.56倍 | 2.15倍 |
|
車用品「オートバックス」、食品「業務スーパー」をＦＣ展開。野菜直売や外食、アジア進出も意欲 |
| ＶＴＨＤ | 50,800円 | +17.0% | -9.9% | 4.72% | 9.01倍 | 0.84倍 |
|
日産、ホンダの自動車ディーラー。レンタカー、住宅も。点検整備高収益。海外販社のＭ＆Ａ強化 |
| マミーマート | 559,000円 | +7.6% | +1.8% | 1.56% | 12.85倍 | 1.53倍 |
|
埼玉地盤のスーパー。「マミーマート」が主力。低価格新業態「生鮮市場ＴＯＰ」に注力し差別化 |
市場注目の銘柄
チャート関連のコラム
