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 |
|---|---|---|---|---|---|---|---|
| 2015/03/05 | 1,752 | 1,753 | 1,735 | 1,737 | -23 | -1.3% | 16,600 |
| 2015/03/04 | 1,765 | 1,770 | 1,758 | 1,760 | -2 | -0.1% | 9,400 |
| 2015/03/03 | 1,768 | 1,770 | 1,756 | 1,762 | +7 | +0.4% | 6,600 |
| 2015/03/02 | 1,735 | 1,767 | 1,735 | 1,755 | +17 | +1% | 17,800 |
| 2015/02/27 | 1,740 | 1,754 | 1,735 | 1,738 | -12 | -0.7% | 11,200 |
| 2015/02/26 | 1,771 | 1,771 | 1,731 | 1,750 | -20 | -1.1% | 28,800 |
| 2015/02/25 | 1,730 | 1,780 | 1,724 | 1,770 | +30 | +1.7% | 29,700 |
| 2015/02/24 | 1,720 | 1,750 | 1,720 | 1,740 | -14 | -0.8% | 11,800 |
| 2015/02/23 | 1,765 | 1,765 | 1,727 | 1,754 | -15 | -0.8% | 22,800 |
| 2015/02/20 | 1,785 | 1,790 | 1,756 | 1,769 | -16 | -0.9% | 36,900 |
| 2015/02/19 | 1,789 | 1,789 | 1,711 | 1,785 | +177 | +11% | 100,900 |
| 2015/02/18 | 1,608 | 1,608 | 1,605 | 1,608 | ±0 | ±0% | 4,600 |
| 2015/02/17 | 1,603 | 1,608 | 1,603 | 1,608 | +3 | +0.2% | 3,600 |
| 2015/02/16 | 1,604 | 1,606 | 1,600 | 1,605 | -1 | -0.1% | 3,700 |
| 2015/02/13 | 1,605 | 1,607 | 1,602 | 1,606 | +1 | +0.1% | 2,200 |
| 2015/02/12 | 1,605 | 1,605 | 1,601 | 1,605 | ±0 | ±0% | 2,600 |
| 2015/02/10 | 1,605 | 1,605 | 1,600 | 1,605 | ±0 | ±0% | 4,900 |
| 2015/02/09 | 1,598 | 1,606 | 1,598 | 1,605 | +8 | +0.5% | 5,000 |
| 2015/02/06 | 1,600 | 1,600 | 1,595 | 1,597 | +1 | +0.1% | 3,600 |
| 2015/02/05 | 1,598 | 1,601 | 1,593 | 1,596 | -6 | -0.4% | 4,600 |
| 2015/02/04 | 1,602 | 1,602 | 1,598 | 1,602 | +3 | +0.2% | 2,400 |
| 2015/02/03 | 1,602 | 1,602 | 1,598 | 1,599 | -5 | -0.3% | 2,300 |
| 2015/02/02 | 1,602 | 1,604 | 1,598 | 1,604 | +3 | +0.2% | 4,500 |
| 2015/01/30 | 1,600 | 1,602 | 1,600 | 1,601 | -3 | -0.2% | 6,100 |
| 2015/01/29 | 1,597 | 1,605 | 1,596 | 1,604 | +9 | +0.6% | 9,400 |
| 2015/01/28 | 1,580 | 1,599 | 1,580 | 1,595 | +15 | +0.9% | 3,700 |
| 2015/01/27 | 1,596 | 1,596 | 1,580 | 1,580 | -16 | -1% | 6,600 |
| 2015/01/26 | 1,583 | 1,597 | 1,583 | 1,596 | +13 | +0.8% | 1,100 |
| 2015/01/23 | 1,597 | 1,598 | 1,583 | 1,583 | -4 | -0.3% | 5,400 |
| 2015/01/22 | 1,595 | 1,598 | 1,587 | 1,587 | -8 | -0.5% | 2,700 |
| 2015/01/21 | 1,593 | 1,595 | 1,590 | 1,595 | ±0 | ±0% | 2,600 |
| 2015/01/20 | 1,604 | 1,607 | 1,595 | 1,595 | -6 | -0.4% | 6,700 |
| 2015/01/19 | 1,598 | 1,601 | 1,595 | 1,601 | +6 | +0.4% | 4,200 |
| 2015/01/16 | 1,596 | 1,596 | 1,587 | 1,595 | +7 | +0.4% | 2,700 |
| 2015/01/15 | 1,589 | 1,599 | 1,588 | 1,588 | -10 | -0.6% | 3,700 |
| 2015/01/14 | 1,595 | 1,601 | 1,588 | 1,598 | +3 | +0.2% | 4,900 |
| 2015/01/13 | 1,596 | 1,599 | 1,595 | 1,595 | -1 | -0.1% | 2,700 |
| 2015/01/09 | 1,610 | 1,610 | 1,596 | 1,596 | -10 | -0.6% | 5,100 |
| 2015/01/08 | 1,590 | 1,607 | 1,587 | 1,606 | +22 | +1.4% | 9,500 |
| 2015/01/07 | 1,585 | 1,592 | 1,582 | 1,584 | -1 | -0.1% | 5,600 |
| 2015/01/06 | 1,582 | 1,587 | 1,575 | 1,585 | +2 | +0.1% | 3,400 |
| 2015/01/05 | 1,572 | 1,585 | 1,571 | 1,583 | +13 | +0.8% | 5,900 |
| 2014/12/30 | 1,566 | 1,571 | 1,560 | 1,570 | +5 | +0.3% | 3,800 |
| 2014/12/29 | 1,565 | 1,570 | 1,550 | 1,565 | +1 | +0.1% | 3,800 |
| 2014/12/26 | 1,559 | 1,564 | 1,555 | 1,564 | +9 | +0.6% | 3,000 |
| 2014/12/25 | 1,560 | 1,560 | 1,550 | 1,555 | -4 | -0.3% | 4,300 |
| 2014/12/24 | 1,561 | 1,562 | 1,555 | 1,559 | -2 | -0.1% | 4,000 |
| 2014/12/22 | 1,558 | 1,561 | 1,554 | 1,561 | +4 | +0.3% | 5,700 |
| 2014/12/19 | 1,565 | 1,565 | 1,550 | 1,557 | +5 | +0.3% | 5,300 |
| 2014/12/18 | 1,565 | 1,568 | 1,552 | 1,552 | -6 | -0.4% | 2,700 |
2551～
2600
件表示中 / 6548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 | 249,400円 | +20.9% | +0.4% | 2.09% | 30.01倍 | 1.97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 |
| あさひ | 141,200円 | +5.2% | +2.2% | 3.54% | 10.07倍 | 0.94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 |
| スクロール | 106,900円 | +1.2% | -6.6% | 5.52% | 9.25倍 | 1.01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 |
| エターナルホスヒ | 312,500円 | +8.2% | -7.2% | 1.47% | 20.03倍 | 3.93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 |
| ジョイフル | 113,700円 | +1.4% | -24.0% | 0.88% | 12.69倍 | 2.87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 |
市場注目の銘柄
チャート関連のコラム
