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 |
|---|---|---|---|---|---|---|---|
| 2000/06/12 | 2,550 | 2,750 | 2,550 | 2,700 | -300 | -10% | 22,000 |
| 2000/06/09 | 2,995 | 3,000 | 2,995 | 3,000 | ±0 | ±0% | 4,000 |
| 2000/06/08 | 3,125 | 3,125 | 3,000 | 3,000 | - | - | 8,000 |
| 2000/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/06/05 | 3,450 | 3,500 | 3,450 | 3,500 | - | - | 10,000 |
| 2000/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/05/26 | 3,455 | 3,500 | 3,450 | 3,500 | +50 | +1.4% | 10,000 |
| 2000/05/25 | 3,400 | 3,450 | 3,400 | 3,450 | +50 | +1.5% | 14,000 |
| 2000/05/24 | 3,400 | 3,400 | 3,300 | 3,400 | ±0 | ±0% | 32,000 |
| 2000/05/23 | 3,500 | 3,500 | 3,400 | 3,400 | -100 | -2.9% | 22,000 |
| 2000/05/22 | 3,500 | 3,500 | 3,500 | 3,500 | ±0 | ±0% | 20,000 |
| 2000/05/19 | 3,550 | 3,550 | 3,500 | 3,500 | ±0 | ±0% | 22,000 |
| 2000/05/18 | 3,700 | 3,700 | 3,500 | 3,500 | -200 | -5.4% | 12,000 |
| 2000/05/17 | 3,555 | 3,700 | 3,550 | 3,700 | +200 | +5.7% | 8,000 |
| 2000/05/16 | 3,495 | 3,500 | 3,495 | 3,500 | +5 | +0.1% | 14,000 |
| 2000/05/15 | 3,495 | 3,495 | 3,475 | 3,495 | ±0 | ±0% | 14,000 |
| 2000/05/12 | 3,350 | 3,495 | 3,350 | 3,495 | - | - | 10,000 |
| 2000/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/05/10 | 3,350 | 3,350 | 3,350 | 3,350 | ±0 | ±0% | 4,000 |
| 2000/05/09 | 3,300 | 3,350 | 3,300 | 3,350 | +50 | +1.5% | 8,000 |
| 2000/05/08 | 3,250 | 3,300 | 3,250 | 3,300 | +180 | +5.8% | 22,000 |
| 2000/05/02 | 3,115 | 3,120 | 3,115 | 3,120 | +5 | +0.2% | 6,000 |
| 2000/05/01 | 3,115 | 3,115 | 3,115 | 3,115 | ±0 | ±0% | 2,000 |
| 2000/04/28 | 3,115 | 3,115 | 3,115 | 3,115 | ±0 | ±0% | 12,000 |
| 2000/04/27 | 3,150 | 3,150 | 3,100 | 3,115 | +15 | +0.5% | 12,000 |
| 2000/04/26 | 3,060 | 3,100 | 3,060 | 3,100 | - | - | 6,000 |
| 2000/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/04/21 | 2,680 | 2,680 | 2,680 | 2,680 | ±0 | ±0% | 2,000 |
| 2000/04/20 | 2,605 | 2,680 | 2,605 | 2,680 | +155 | +6.1% | 34,000 |
| 2000/04/19 | 2,505 | 2,525 | 2,505 | 2,525 | +25 | +1% | 4,000 |
| 2000/04/18 | 2,500 | 2,540 | 2,500 | 2,500 | ±0 | ±0% | 12,000 |
| 2000/04/17 | 2,500 | 2,500 | 2,500 | 2,500 | -200 | -7.4% | 10,000 |
| 2000/04/14 | 2,695 | 2,700 | 2,695 | 2,700 | -95 | -3.4% | 8,000 |
| 2000/04/13 | 2,795 | 2,795 | 2,795 | 2,795 | -5 | -0.2% | 2,000 |
| 2000/04/12 | 2,750 | 2,800 | 2,750 | 2,800 | +50 | +1.8% | 130,000 |
| 2000/04/11 | 2,750 | 2,750 | 2,750 | 2,750 | -50 | -1.8% | 8,000 |
| 2000/04/10 | 2,800 | 2,800 | 2,750 | 2,800 | ±0 | ±0% | 18,000 |
| 2000/04/07 | 2,800 | 2,850 | 2,750 | 2,800 | -100 | -3.4% | 24,000 |
| 2000/04/06 | 2,950 | 2,950 | 2,900 | 2,900 | -100 | -3.3% | 8,000 |
| 2000/04/05 | 3,000 | 3,000 | 2,850 | 3,000 | ±0 | ±0% | 32,000 |
| 2000/04/04 | 2,875 | 3,000 | 2,875 | 3,000 | +150 | +5.3% | 12,000 |
| 2000/04/03 | 2,850 | 2,855 | 2,850 | 2,850 | ±0 | ±0% | 26,000 |
| 2000/03/31 | 2,705 | 2,850 | 2,700 | 2,850 | +150 | +5.6% | 28,000 |
| 2000/03/30 | 2,600 | 2,700 | 2,600 | 2,700 | +100 | +3.8% | 54,000 |
6101～
6150
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
