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 |
|---|---|---|---|---|---|---|---|
| 2000/02/28 | 2,900 | 3,000 | 2,900 | 3,000 | +100 | +3.4% | 14,000 |
| 2000/02/25 | 2,830 | 2,900 | 2,800 | 2,900 | +70 | +2.5% | 16,000 |
| 2000/02/24 | 2,805 | 2,830 | 2,805 | 2,830 | +5 | +0.2% | 8,000 |
| 2000/02/23 | 2,800 | 2,830 | 2,800 | 2,825 | +25 | +0.9% | 20,000 |
| 2000/02/22 | 2,800 | 2,800 | 2,800 | 2,800 | ±0 | ±0% | 8,000 |
| 2000/02/21 | 2,795 | 2,800 | 2,795 | 2,800 | ±0 | ±0% | 16,000 |
| 2000/02/18 | 2,755 | 2,800 | 2,750 | 2,800 | +50 | +1.8% | 48,000 |
| 2000/02/17 | 2,660 | 2,750 | 2,660 | 2,750 | +100 | +3.8% | 16,000 |
| 2000/02/16 | 2,850 | 2,850 | 2,650 | 2,650 | -250 | -8.6% | 8,000 |
| 2000/02/15 | 2,950 | 2,950 | 2,900 | 2,900 | -95 | -3.2% | 12,000 |
| 2000/02/14 | 3,000 | 3,000 | 2,925 | 2,995 | -5 | -0.2% | 16,000 |
| 2000/02/10 | 3,000 | 3,000 | 3,000 | 3,000 | ±0 | ±0% | 24,000 |
| 2000/02/09 | 3,100 | 3,100 | 3,000 | 3,000 | -150 | -4.8% | 6,000 |
| 2000/02/08 | 3,140 | 3,150 | 3,100 | 3,150 | ±0 | ±0% | 10,000 |
| 2000/02/07 | 2,995 | 3,155 | 2,995 | 3,150 | +100 | +3.3% | 20,000 |
| 2000/02/04 | 3,105 | 3,105 | 2,950 | 3,050 | -50 | -1.6% | 20,000 |
| 2000/02/03 | 3,100 | 3,100 | 3,050 | 3,100 | +100 | +3.3% | 10,000 |
| 2000/02/02 | 3,000 | 3,000 | 2,995 | 3,000 | +5 | +0.2% | 22,000 |
| 2000/02/01 | 3,005 | 3,005 | 2,995 | 2,995 | -10 | -0.3% | 8,000 |
| 2000/01/31 | 2,865 | 3,005 | 2,865 | 3,005 | +150 | +5.3% | 12,000 |
| 2000/01/28 | 2,855 | 2,855 | 2,855 | 2,855 | +50 | +1.8% | 4,000 |
| 2000/01/27 | 2,750 | 2,805 | 2,750 | 2,805 | +55 | +2% | 12,000 |
| 2000/01/26 | 2,750 | 2,750 | 2,750 | 2,750 | ±0 | ±0% | 6,000 |
| 2000/01/25 | 2,750 | 2,750 | 2,750 | 2,750 | +50 | +1.9% | 4,000 |
| 2000/01/24 | 2,695 | 2,700 | 2,695 | 2,700 | +55 | +2.1% | 10,000 |
| 2000/01/21 | 2,650 | 2,650 | 2,645 | 2,645 | ±0 | ±0% | 4,000 |
| 2000/01/20 | 2,645 | 2,645 | 2,645 | 2,645 | -180 | -6.4% | 2,000 |
| 2000/01/19 | 2,825 | 2,825 | 2,825 | 2,825 | - | - | 4,000 |
| 2000/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/13 | 3,025 | 3,100 | 3,025 | 3,100 | - | - | 8,000 |
| 2000/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/11 | 3,250 | 3,250 | 3,250 | 3,250 | -100 | -3% | 90,000 |
| 2000/01/07 | 3,350 | 3,350 | 3,325 | 3,350 | - | - | 10,000 |
| 2000/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/30 | 3,350 | 3,400 | 3,350 | 3,400 | +50 | +1.5% | 4,000 |
| 1999/12/29 | 3,350 | 3,350 | 3,350 | 3,350 | - | - | 2,000 |
| 1999/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/27 | 3,400 | 3,400 | 3,355 | 3,355 | -45 | -1.3% | 6,000 |
| 1999/12/24 | 3,350 | 3,400 | 3,350 | 3,400 | +150 | +4.6% | 204,000 |
| 1999/12/22 | 3,150 | 3,250 | 3,150 | 3,250 | +100 | +3.2% | 36,000 |
| 1999/12/21 | 3,150 | 3,150 | 3,125 | 3,150 | ±0 | ±0% | 16,000 |
| 1999/12/20 | 3,250 | 3,250 | 3,150 | 3,150 | -105 | -3.2% | 18,000 |
| 1999/12/17 | 2,990 | 3,255 | 2,990 | 3,255 | +105 | +3.3% | 146,000 |
| 1999/12/16 | 3,500 | 3,500 | 3,135 | 3,150 | -350 | -10% | 74,000 |
| 1999/12/15 | 3,500 | 3,500 | 3,500 | 3,500 | -225 | -6% | 30,000 |
| 1999/12/14 | 3,950 | 3,950 | 3,725 | 3,725 | -25 | -0.7% | 26,000 |
6201～
6250
件表示中 / 6510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 | 241,600円 | +20.9% | +0.4% | 2.15% | 29.07倍 | 1.91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 |
| アドヴァンＧ | 80,200円 | -0.1% | -8.7% | 4.99% | 5.05倍 | 0.52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 | 135,700円 | +5.2% | +2.2% | 3.68% | 9.68倍 | 0.90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 |
| エターナルホスヒ | 302,500円 | +8.2% | -7.2% | 1.52% | 19.39倍 | 3.80倍 |
|
東名阪中心に全品均一価格の焼き鳥店「鳥貴族」展開。地方都市の開拓推進。海外事業育成中 |
| スクロール | 103,500円 | +1.2% | -6.6% | 5.70% | 8.90倍 | 0.97倍 |
|
生協向けカタログ通販からＭ＆Ａでネット通販等へ展開。ＰＢ化粧品、物流等受託も。旧ムトウ |
市場注目の銘柄
チャート関連のコラム
