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 |
|---|---|---|---|---|---|---|---|
| 2023/09/29 | 5,470 | 5,640 | 5,390 | 5,420 | +10 | +0.2% | 72,400 |
| 2023/09/28 | 5,370 | 5,510 | 5,350 | 5,410 | -60 | -1.1% | 62,300 |
| 2023/09/27 | 5,560 | 5,620 | 5,400 | 5,470 | -110 | -2% | 145,500 |
| 2023/09/26 | 5,530 | 5,650 | 5,460 | 5,580 | ±0 | ±0% | 53,200 |
| 2023/09/25 | 5,270 | 5,580 | 5,240 | 5,580 | +330 | +6.3% | 86,300 |
| 2023/09/22 | 5,230 | 5,320 | 5,220 | 5,250 | -60 | -1.1% | 37,000 |
| 2023/09/21 | 5,280 | 5,400 | 5,260 | 5,310 | +120 | +2.3% | 64,400 |
| 2023/09/20 | 5,150 | 5,240 | 5,100 | 5,190 | +40 | +0.8% | 35,500 |
| 2023/09/19 | 5,000 | 5,150 | 4,965 | 5,150 | +140 | +2.8% | 32,000 |
| 2023/09/15 | 5,050 | 5,060 | 4,960 | 5,010 | -30 | -0.6% | 30,800 |
| 2023/09/14 | 5,090 | 5,140 | 5,000 | 5,040 | -40 | -0.8% | 34,100 |
| 2023/09/13 | 5,130 | 5,180 | 5,060 | 5,080 | -100 | -1.9% | 42,300 |
| 2023/09/12 | 5,230 | 5,280 | 5,140 | 5,180 | -10 | -0.2% | 32,200 |
| 2023/09/11 | 5,280 | 5,350 | 5,160 | 5,190 | -50 | -1% | 75,600 |
| 2023/09/08 | 5,290 | 5,370 | 5,240 | 5,240 | -70 | -1.3% | 69,600 |
| 2023/09/07 | 5,200 | 5,350 | 5,200 | 5,310 | +150 | +2.9% | 71,800 |
| 2023/09/06 | 5,140 | 5,180 | 5,050 | 5,160 | ±0 | ±0% | 41,500 |
| 2023/09/05 | 4,995 | 5,200 | 4,995 | 5,160 | +185 | +3.7% | 101,900 |
| 2023/09/04 | 4,945 | 4,975 | 4,860 | 4,975 | +75 | +1.5% | 54,900 |
| 2023/09/01 | 4,860 | 4,940 | 4,835 | 4,900 | +45 | +0.9% | 74,000 |
| 2023/08/31 | 4,715 | 4,865 | 4,715 | 4,855 | +210 | +4.5% | 120,300 |
| 2023/08/30 | 4,520 | 4,680 | 4,505 | 4,645 | +80 | +1.8% | 81,400 |
| 2023/08/29 | 4,350 | 4,595 | 4,350 | 4,565 | +205 | +4.7% | 99,300 |
| 2023/08/28 | 4,520 | 4,610 | 4,340 | 4,360 | -295 | -6.3% | 144,400 |
| 2023/08/25 | 4,720 | 4,720 | 4,550 | 4,655 | -205 | -4.2% | 117,900 |
| 2023/08/24 | 4,755 | 4,890 | 4,755 | 4,860 | +110 | +2.3% | 37,800 |
| 2023/08/23 | 4,680 | 4,750 | 4,635 | 4,750 | +50 | +1.1% | 21,000 |
| 2023/08/22 | 4,840 | 4,900 | 4,680 | 4,700 | -150 | -3.1% | 31,400 |
| 2023/08/21 | 4,765 | 4,905 | 4,760 | 4,850 | +60 | +1.3% | 33,000 |
| 2023/08/18 | 4,990 | 4,990 | 4,755 | 4,790 | -205 | -4.1% | 55,900 |
| 2023/08/17 | 4,960 | 5,020 | 4,875 | 4,995 | -5 | -0.1% | 49,500 |
| 2023/08/16 | 4,935 | 5,020 | 4,905 | 5,000 | +45 | +0.9% | 28,600 |
| 2023/08/15 | 4,945 | 4,990 | 4,885 | 4,955 | +45 | +0.9% | 36,100 |
| 2023/08/14 | 4,880 | 5,060 | 4,830 | 4,910 | +45 | +0.9% | 48,700 |
| 2023/08/10 | 4,850 | 4,890 | 4,740 | 4,865 | +25 | +0.5% | 36,000 |
| 2023/08/09 | 4,820 | 4,910 | 4,815 | 4,840 | -10 | -0.2% | 33,400 |
| 2023/08/08 | 4,765 | 4,890 | 4,750 | 4,850 | +85 | +1.8% | 38,500 |
| 2023/08/07 | 4,675 | 4,795 | 4,580 | 4,765 | +70 | +1.5% | 37,700 |
| 2023/08/04 | 4,625 | 4,755 | 4,605 | 4,695 | +5 | +0.1% | 43,500 |
| 2023/08/03 | 4,600 | 4,735 | 4,560 | 4,690 | ±0 | ±0% | 75,100 |
| 2023/08/02 | 4,815 | 4,880 | 4,660 | 4,690 | -160 | -3.3% | 119,300 |
| 2023/08/01 | 4,520 | 4,920 | 4,520 | 4,850 | +260 | +5.7% | 284,300 |
| 2023/07/31 | 4,520 | 4,590 | 4,435 | 4,590 | +700 | +18% | 151,900 |
| 2023/07/28 | 3,820 | 3,905 | 3,820 | 3,890 | +65 | +1.7% | 52,000 |
| 2023/07/27 | 3,815 | 3,860 | 3,780 | 3,825 | -15 | -0.4% | 23,800 |
| 2023/07/26 | 3,835 | 3,890 | 3,815 | 3,840 | -50 | -1.3% | 24,400 |
| 2023/07/25 | 3,800 | 3,890 | 3,800 | 3,890 | +90 | +2.4% | 26,100 |
| 2023/07/24 | 3,810 | 3,865 | 3,755 | 3,800 | -5 | -0.1% | 27,300 |
| 2023/07/21 | 3,790 | 3,820 | 3,730 | 3,805 | +15 | +0.4% | 35,100 |
| 2023/07/20 | 3,670 | 3,815 | 3,670 | 3,790 | +140 | +3.8% | 42,600 |
151～
200
件表示中 / 6489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 | 331,500円 | +4.3% | +0.4% | 1.81% | 17.74倍 | 4.32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 |
| マミーマート | 564,000円 | +7.6% | +1.8% | 1.54% | 12.97倍 | 1.54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 |
| リンガハット | 227,000円 | +6.9% | +16.6% | 0.44% | 73.51倍 | 4.57倍 |
|
九州発祥。長崎ちゃんぽん「リンガーハット」と、とんかつ「浜勝」が軸。直営中心だがＦＣも展開 |
| クオールＨＤ | 151,200円 | +50.0% | +64.2% | 2.25% | 9.90倍 | 1.07倍 |
|
調剤薬局上位。ローソン、ビックカメラなどと共同出店。第一三共エスファを２４年子会社化 |
| ブロンコＢ | 387,000円 | +6.9% | +17.1% | 0.52% | 47.96倍 | 3.10倍 |
|
名古屋地盤。炭焼きステーキ等を提供する郊外型高価格レストラン。関東出店を本格化。好財務 |
市場注目の銘柄
チャート関連のコラム
