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 |
|---|---|---|---|---|---|---|---|
| 2017/10/05 | 1,186 | 1,190 | 1,186 | 1,186 | -4 | -0.3% | 7,200 |
| 2017/10/04 | 1,187 | 1,191 | 1,186 | 1,190 | +1 | +0.1% | 7,700 |
| 2017/10/03 | 1,188 | 1,190 | 1,187 | 1,189 | -1 | -0.1% | 5,700 |
| 2017/10/02 | 1,190 | 1,192 | 1,187 | 1,190 | ±0 | ±0% | 9,600 |
| 2017/09/29 | 1,189 | 1,192 | 1,187 | 1,190 | -4 | -0.3% | 8,900 |
| 2017/09/28 | 1,192 | 1,195 | 1,191 | 1,194 | +2 | +0.2% | 7,500 |
| 2017/09/27 | 1,194 | 1,195 | 1,184 | 1,192 | -7 | -0.6% | 11,100 |
| 2017/09/26 | 1,204 | 1,204 | 1,197 | 1,199 | -4 | -0.3% | 13,900 |
| 2017/09/25 | 1,198 | 1,204 | 1,198 | 1,203 | +5 | +0.4% | 11,100 |
| 2017/09/22 | 1,199 | 1,200 | 1,195 | 1,198 | -1 | -0.1% | 6,400 |
| 2017/09/21 | 1,196 | 1,200 | 1,195 | 1,199 | +1 | +0.1% | 6,700 |
| 2017/09/20 | 1,198 | 1,198 | 1,194 | 1,198 | ±0 | ±0% | 12,400 |
| 2017/09/19 | 1,200 | 1,200 | 1,194 | 1,198 | +4 | +0.3% | 11,400 |
| 2017/09/15 | 1,192 | 1,200 | 1,191 | 1,194 | -1 | -0.1% | 6,300 |
| 2017/09/14 | 1,195 | 1,198 | 1,192 | 1,195 | +1 | +0.1% | 7,700 |
| 2017/09/13 | 1,192 | 1,198 | 1,190 | 1,194 | +2 | +0.2% | 11,800 |
| 2017/09/12 | 1,196 | 1,197 | 1,191 | 1,192 | -4 | -0.3% | 11,400 |
| 2017/09/11 | 1,194 | 1,198 | 1,191 | 1,196 | ±0 | ±0% | 7,900 |
| 2017/09/08 | 1,197 | 1,203 | 1,193 | 1,196 | -2 | -0.2% | 16,000 |
| 2017/09/07 | 1,200 | 1,205 | 1,196 | 1,198 | +1 | +0.1% | 8,400 |
| 2017/09/06 | 1,200 | 1,201 | 1,195 | 1,197 | -11 | -0.9% | 17,500 |
| 2017/09/05 | 1,211 | 1,215 | 1,206 | 1,208 | -3 | -0.2% | 5,800 |
| 2017/09/04 | 1,214 | 1,218 | 1,210 | 1,211 | -4 | -0.3% | 8,900 |
| 2017/09/01 | 1,215 | 1,219 | 1,214 | 1,215 | -3 | -0.2% | 3,400 |
| 2017/08/31 | 1,215 | 1,223 | 1,214 | 1,218 | +1 | +0.1% | 5,000 |
| 2017/08/30 | 1,213 | 1,217 | 1,211 | 1,217 | +4 | +0.3% | 4,000 |
| 2017/08/29 | 1,210 | 1,213 | 1,210 | 1,213 | -2 | -0.2% | 3,400 |
| 2017/08/28 | 1,210 | 1,215 | 1,210 | 1,215 | +5 | +0.4% | 2,400 |
| 2017/08/25 | 1,211 | 1,214 | 1,209 | 1,210 | -1 | -0.1% | 5,500 |
| 2017/08/24 | 1,216 | 1,220 | 1,210 | 1,211 | -7 | -0.6% | 6,100 |
| 2017/08/23 | 1,212 | 1,224 | 1,212 | 1,218 | +5 | +0.4% | 5,700 |
| 2017/08/22 | 1,214 | 1,226 | 1,213 | 1,213 | -3 | -0.2% | 5,800 |
| 2017/08/21 | 1,225 | 1,225 | 1,216 | 1,216 | -5 | -0.4% | 6,100 |
| 2017/08/18 | 1,223 | 1,225 | 1,220 | 1,221 | -2 | -0.2% | 6,300 |
| 2017/08/17 | 1,227 | 1,227 | 1,220 | 1,223 | -1 | -0.1% | 6,000 |
| 2017/08/16 | 1,223 | 1,227 | 1,222 | 1,224 | -1 | -0.1% | 5,600 |
| 2017/08/15 | 1,227 | 1,230 | 1,225 | 1,225 | -1 | -0.1% | 3,300 |
| 2017/08/14 | 1,230 | 1,230 | 1,226 | 1,226 | -7 | -0.6% | 6,600 |
| 2017/08/10 | 1,232 | 1,248 | 1,228 | 1,233 | ±0 | ±0% | 8,400 |
| 2017/08/09 | 1,246 | 1,247 | 1,231 | 1,233 | -14 | -1.1% | 9,600 |
| 2017/08/08 | 1,245 | 1,248 | 1,245 | 1,247 | ±0 | ±0% | 6,800 |
| 2017/08/07 | 1,249 | 1,249 | 1,241 | 1,247 | +1 | +0.1% | 5,800 |
| 2017/08/04 | 1,236 | 1,247 | 1,236 | 1,246 | +7 | +0.6% | 4,300 |
| 2017/08/03 | 1,237 | 1,240 | 1,235 | 1,239 | -4 | -0.3% | 5,000 |
| 2017/08/02 | 1,243 | 1,246 | 1,235 | 1,243 | +1 | +0.1% | 7,300 |
| 2017/08/01 | 1,231 | 1,242 | 1,231 | 1,242 | +14 | +1.1% | 8,800 |
| 2017/07/31 | 1,232 | 1,233 | 1,227 | 1,228 | -7 | -0.6% | 5,100 |
| 2017/07/28 | 1,228 | 1,235 | 1,228 | 1,235 | +5 | +0.4% | 6,100 |
| 2017/07/27 | 1,230 | 1,234 | 1,230 | 1,230 | -4 | -0.3% | 4,600 |
| 2017/07/26 | 1,229 | 1,234 | 1,229 | 1,234 | +5 | +0.4% | 6,600 |
1851～
1900
件表示中 / 6484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 | 245,200円 | +20.9% | +0.4% | 2.12% | 29.50倍 | 1.94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 |
| スクロール | 106,100円 | +1.2% | -6.6% | 5.56% | 9.13倍 | 1.00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 |
| あさひ | 138,500円 | +5.2% | +2.2% | 3.61% | 9.88倍 | 0.92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 |
| ジョイフル | 108,600円 | +1.4% | -24.0% | 0.92% | 12.12倍 | 2.74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 |
| コメ兵ＨＤ | 299,500円 | +32.7% | -21.6% | 3.47% | 7.67倍 | 1.08倍 |
|
中古ブランド品首位、名古屋本拠。取扱量重視に転換、法人強化。２０年１０月に持株会社化 |
市場注目の銘柄
チャート関連のコラム
