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 |
|---|---|---|---|---|---|---|---|
| 1999/09/02 | 3,750 | 4,000 | 3,750 | 4,000 | +250 | +6.7% | 32,000 |
| 1999/09/01 | 3,655 | 3,750 | 3,625 | 3,750 | +100 | +2.7% | 26,000 |
| 1999/08/31 | 3,555 | 3,650 | 3,500 | 3,650 | +100 | +2.8% | 20,000 |
| 1999/08/30 | 3,570 | 3,570 | 3,550 | 3,550 | -75 | -2.1% | 10,000 |
| 1999/08/27 | 3,625 | 3,625 | 3,600 | 3,625 | ±0 | ±0% | 28,000 |
| 1999/08/26 | 3,550 | 3,625 | 3,550 | 3,625 | +75 | +2.1% | 42,000 |
| 1999/08/25 | 3,365 | 3,550 | 3,365 | 3,550 | +100 | +2.9% | 40,000 |
| 1999/08/24 | 3,350 | 3,450 | 3,350 | 3,450 | +25 | +0.7% | 24,000 |
| 1999/08/23 | 3,300 | 3,425 | 3,300 | 3,425 | +125 | +3.8% | 14,000 |
| 1999/08/20 | 3,250 | 3,305 | 3,250 | 3,300 | +5 | +0.2% | 38,000 |
| 1999/08/19 | 3,350 | 3,350 | 3,275 | 3,295 | -130 | -3.8% | 16,000 |
| 1999/08/18 | 3,350 | 3,425 | 3,350 | 3,425 | +170 | +5.2% | 68,000 |
| 1999/08/17 | 3,150 | 3,275 | 3,150 | 3,255 | +170 | +5.5% | 86,000 |
| 1999/08/16 | 3,100 | 3,100 | 3,085 | 3,085 | +35 | +1.1% | 18,000 |
| 1999/08/13 | 2,950 | 3,050 | 2,950 | 3,050 | +100 | +3.4% | 28,000 |
| 1999/08/12 | 2,950 | 2,950 | 2,950 | 2,950 | +50 | +1.7% | 6,000 |
| 1999/08/11 | 2,870 | 2,900 | 2,850 | 2,900 | +25 | +0.9% | 24,000 |
| 1999/08/10 | 2,825 | 2,875 | 2,825 | 2,875 | +100 | +3.6% | 8,000 |
| 1999/08/09 | 2,780 | 2,780 | 2,775 | 2,775 | -100 | -3.5% | 4,000 |
| 1999/08/06 | 2,875 | 2,875 | 2,850 | 2,875 | ±0 | ±0% | 20,000 |
| 1999/08/05 | 2,925 | 2,925 | 2,875 | 2,875 | -75 | -2.5% | 10,000 |
| 1999/08/04 | 3,000 | 3,005 | 2,950 | 2,950 | ±0 | ±0% | 18,000 |
| 1999/08/03 | 2,825 | 2,950 | 2,800 | 2,950 | +100 | +3.5% | 18,000 |
| 1999/08/02 | 2,825 | 2,850 | 2,750 | 2,850 | -25 | -0.9% | 22,000 |
| 1999/07/30 | 2,875 | 2,875 | 2,850 | 2,875 | -25 | -0.9% | 8,000 |
| 1999/07/29 | 2,900 | 2,925 | 2,850 | 2,900 | -25 | -0.9% | 44,000 |
| 1999/07/28 | 2,805 | 2,950 | 2,805 | 2,925 | +125 | +4.5% | 34,000 |
| 1999/07/27 | 2,955 | 2,955 | 2,800 | 2,800 | -160 | -5.4% | 48,000 |
| 1999/07/26 | 2,925 | 3,000 | 2,925 | 2,960 | -65 | -2.1% | 18,000 |
| 1999/07/23 | 3,125 | 3,125 | 3,025 | 3,025 | -105 | -3.4% | 34,000 |
| 1999/07/22 | 3,225 | 3,225 | 3,125 | 3,130 | -115 | -3.5% | 40,000 |
| 1999/07/21 | 3,335 | 3,335 | 3,225 | 3,245 | -90 | -2.7% | 36,000 |
| 1999/07/19 | 3,350 | 3,350 | 3,300 | 3,335 | -25 | -0.7% | 36,000 |
| 1999/07/16 | 3,350 | 3,375 | 3,325 | 3,360 | -40 | -1.2% | 18,000 |
| 1999/07/15 | 3,150 | 3,400 | 3,150 | 3,400 | +250 | +7.9% | 34,000 |
| 1999/07/14 | 3,150 | 3,150 | 3,100 | 3,150 | +50 | +1.6% | 22,000 |
| 1999/07/13 | 2,980 | 3,150 | 2,980 | 3,100 | +120 | +4% | 80,000 |
| 1999/07/12 | 2,825 | 2,980 | 2,800 | 2,980 | +155 | +5.5% | 126,000 |
| 1999/07/09 | 2,795 | 2,825 | 2,780 | 2,825 | +25 | +0.9% | 52,000 |
| 1999/07/08 | 2,830 | 2,850 | 2,800 | 2,800 | +70 | +2.6% | 60,000 |
| 1999/07/07 | 2,825 | 2,825 | 2,725 | 2,730 | -95 | -3.4% | 52,000 |
| 1999/07/06 | 2,590 | 2,825 | 2,590 | 2,825 | +225 | +8.7% | 84,000 |
| 1999/07/05 | 2,600 | 2,600 | 2,575 | 2,600 | ±0 | ±0% | 26,000 |
| 1999/07/02 | 2,600 | 2,600 | 2,575 | 2,600 | ±0 | ±0% | 48,000 |
| 1999/07/01 | 2,575 | 2,600 | 2,550 | 2,600 | +25 | +1% | 60,000 |
| 1999/06/30 | 2,645 | 2,650 | 2,555 | 2,575 | -70 | -2.6% | 40,000 |
| 1999/06/29 | 2,535 | 2,650 | 2,500 | 2,645 | +100 | +3.9% | 48,000 |
| 1999/06/28 | 2,510 | 2,550 | 2,495 | 2,545 | +35 | +1.4% | 28,000 |
| 1999/06/25 | 2,550 | 2,550 | 2,450 | 2,510 | -65 | -2.5% | 86,000 |
| 1999/06/24 | 2,525 | 2,600 | 2,525 | 2,575 | +60 | +2.4% | 28,000 |
6351～
6400
件表示中 / 6543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 | 247,600円 | +20.9% | +0.4% | 2.10% | 29.79倍 | 1.95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 | 531,000円 | +7.5% | -2.7% | 0.19% | 36.68倍 | 8.60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 |
| スクロール | 105,400円 | +1.2% | -6.6% | 5.60% | 9.12倍 | 1.00倍 |
|
生協向けカタログ通販からネット通販展開。通販業者の物流受託、決済代行、ＢＰＯも。旧ムトウ |
| ジョイフル | 112,800円 | +1.4% | -24.0% | 0.89% | 12.59倍 | 2.85倍 |
|
九州地盤。ステーキ、ハンバーグ軸のファミレスを展開。傘下に近畿地盤とするフレンドリー |
| ＭｒＭａｘＨＤ | 90,900円 | +4.7% | +8.4% | 2.75% | 11.22倍 | 0.84倍 |
|
九州地盤の家電、日用品、食品等総合ディスカウントストア。関東にも進出。配当性向３０％目安 |
市場注目の銘柄
チャート関連のコラム
