魚力の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2002/11/14 | 860 | 860 | 850 | 852 | -4 | -0.5% | 1,000 |
| 2002/11/13 | 875 | 880 | 856 | 856 | -19 | -2.2% | 1,900 |
| 2002/11/12 | 850 | 880 | 850 | 875 | -5 | -0.6% | 1,200 |
| 2002/11/11 | 914 | 914 | 880 | 880 | -40 | -4.3% | 1,000 |
| 2002/11/08 | 940 | 940 | 920 | 920 | -25 | -2.6% | 900 |
| 2002/11/07 | 949 | 949 | 940 | 945 | -5 | -0.5% | 1,400 |
| 2002/11/06 | 951 | 951 | 950 | 950 | ±0 | ±0% | 1,800 |
| 2002/11/05 | 950 | 960 | 950 | 950 | ±0 | ±0% | 1,400 |
| 2002/11/01 | 940 | 950 | 940 | 950 | +10 | +1.1% | 1,400 |
| 2002/10/31 | 950 | 950 | 940 | 940 | -10 | -1.1% | 600 |
| 2002/10/30 | 955 | 956 | 950 | 950 | -9 | -0.9% | 2,900 |
| 2002/10/29 | 960 | 960 | 950 | 959 | -11 | -1.1% | 800 |
| 2002/10/28 | 993 | 993 | 970 | 970 | -25 | -2.5% | 4,600 |
| 2002/10/25 | 980 | 997 | 980 | 995 | +5 | +0.5% | 9,600 |
| 2002/10/24 | 989 | 995 | 989 | 990 | ±0 | ±0% | 4,700 |
| 2002/10/23 | 980 | 990 | 970 | 990 | +10 | +1% | 2,900 |
| 2002/10/22 | 990 | 990 | 980 | 980 | ±0 | ±0% | 4,300 |
| 2002/10/21 | 1,000 | 1,000 | 970 | 980 | +19 | +2% | 5,100 |
| 2002/10/18 | 960 | 982 | 960 | 961 | +31 | +3.3% | 4,000 |
| 2002/10/17 | 860 | 930 | 860 | 930 | +70 | +8.1% | 7,700 |
| 2002/10/16 | 860 | 869 | 858 | 860 | ±0 | ±0% | 12,400 |
| 2002/10/15 | 830 | 860 | 830 | 860 | +30 | +3.6% | 18,700 |
| 2002/10/11 | 825 | 830 | 820 | 830 | +12 | +1.5% | 5,600 |
| 2002/10/10 | 821 | 825 | 809 | 818 | -12 | -1.4% | 5,800 |
| 2002/10/09 | 825 | 830 | 820 | 830 | +6 | +0.7% | 8,800 |
| 2002/10/08 | 825 | 825 | 824 | 824 | -1 | -0.1% | 2,500 |
| 2002/10/07 | 850 | 850 | 825 | 825 | -25 | -2.9% | 4,000 |
| 2002/10/04 | 850 | 855 | 830 | 850 | ±0 | ±0% | 7,200 |
| 2002/10/03 | 906 | 906 | 850 | 850 | -90 | -9.6% | 7,700 |
| 2002/10/02 | 960 | 960 | 930 | 940 | -20 | -2.1% | 6,000 |
| 2002/10/01 | 960 | 960 | 950 | 960 | ±0 | ±0% | 8,200 |
| 2002/09/30 | 969 | 970 | 960 | 960 | -10 | -1% | 3,800 |
| 2002/09/27 | 980 | 980 | 970 | 970 | ±0 | ±0% | 4,500 |
| 2002/09/26 | 980 | 980 | 970 | 970 | -7 | -0.7% | 5,600 |
| 2002/09/25 | 994 | 995 | 966 | 977 | -33 | -3.3% | 8,000 |
| 2002/09/24 | 1,010 | 1,020 | 995 | 1,010 | +10 | +1% | 67,400 |
| 2002/09/20 | 1,000 | 1,005 | 995 | 1,000 | ±0 | ±0% | 32,600 |
| 2002/09/19 | 995 | 1,010 | 995 | 1,000 | +5 | +0.5% | 18,000 |
| 2002/09/18 | 995 | 995 | 985 | 995 | +5 | +0.5% | 11,600 |
| 2002/09/17 | 1,000 | 1,000 | 980 | 990 | -10 | -1% | 32,800 |
| 2002/09/13 | 1,025 | 1,025 | 995 | 1,000 | -20 | -2% | 17,000 |
| 2002/09/12 | 1,000 | 1,025 | 995 | 1,020 | +20 | +2% | 15,800 |
| 2002/09/11 | 1,010 | 1,010 | 1,000 | 1,000 | ±0 | ±0% | 13,400 |
| 2002/09/10 | 1,015 | 1,025 | 1,000 | 1,000 | ±0 | ±0% | 20,000 |
| 2002/09/09 | 1,005 | 1,015 | 1,000 | 1,000 | +5 | +0.5% | 12,400 |
| 2002/09/06 | 1,015 | 1,015 | 995 | 995 | ±0 | ±0% | 5,000 |
| 2002/09/05 | 1,020 | 1,025 | 995 | 995 | -20 | -2% | 18,000 |
| 2002/09/04 | 1,000 | 1,015 | 995 | 1,015 | -25 | -2.4% | 12,200 |
| 2002/09/03 | 1,050 | 1,055 | 1,040 | 1,040 | -25 | -2.3% | 8,400 |
| 2002/09/02 | 1,070 | 1,075 | 1,045 | 1,065 | -5 | -0.5% | 11,000 |
5501～
5550
件表示中 / 6481件
類似銘柄と比較する
現在ご覧いただいている「魚 力」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 力 | 245,000円 | +3.5% | -0.4% | 2.12% | 21.78倍 | 1.98倍 |
|
鮮魚専門店を百貨店、駅ビル内に展開。居酒屋、すしの飲食店を併営。外食・スーパー向け卸も |
| 大戸屋ＨＤ | 524,000円 | +4.2% | +0.5% | 0.10% | 31.17倍 | 9.44倍 |
|
定食店「大戸屋ごはん処」を直営・ＦＣで首都圏中心に展開。店内で調理。コロワイドが親会社 |
| アドヴァンＧ | 82,000円 | -0.1% | -8.7% | 4.88% | 5.22倍 | 0.53倍 |
|
住宅設備から石材、タイルの販売、施工まで手がける総合メーカー。高品質、高意匠商品が中心 |
| あさひ | 136,400円 | +5.2% | +2.2% | 3.67% | 9.73倍 | 0.91倍 |
|
自転車専門小売り最大手。大型専門店を郊外展開。全国に店舗網。ＰＢ比率高い。利益は上期偏重 |
| フジコーポ | 192,300円 | +0.8% | +4.4% | 2.34% | 8.50倍 | 1.33倍 |
|
タイヤの専売店「タイヤ＆ホイール館フジ」を東北、関東中心に直営展開。通販も手がける |
市場注目の銘柄
チャート関連のコラム
