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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 2,375 | 2,381 | 2,356 | 2,367 | -3 | -0.1% | 4,400 |
| 2024/05/13 | 2,361 | 2,377 | 2,361 | 2,370 | -8 | -0.3% | 4,200 |
| 2024/05/10 | 2,390 | 2,390 | 2,370 | 2,378 | +13 | +0.5% | 3,600 |
| 2024/05/09 | 2,365 | 2,377 | 2,351 | 2,365 | ±0 | ±0% | 4,800 |
| 2024/05/08 | 2,391 | 2,408 | 2,365 | 2,365 | -28 | -1.2% | 10,600 |
| 2024/05/07 | 2,402 | 2,419 | 2,384 | 2,393 | +13 | +0.5% | 7,900 |
| 2024/05/02 | 2,385 | 2,399 | 2,377 | 2,380 | -6 | -0.3% | 3,600 |
| 2024/05/01 | 2,381 | 2,387 | 2,364 | 2,386 | +13 | +0.5% | 6,700 |
| 2024/04/30 | 2,330 | 2,373 | 2,330 | 2,373 | +12 | +0.5% | 12,200 |
| 2024/04/26 | 2,352 | 2,370 | 2,341 | 2,361 | +9 | +0.4% | 7,900 |
| 2024/04/25 | 2,352 | 2,358 | 2,351 | 2,352 | -5 | -0.2% | 3,800 |
| 2024/04/24 | 2,388 | 2,388 | 2,350 | 2,357 | -3 | -0.1% | 7,100 |
| 2024/04/23 | 2,390 | 2,396 | 2,345 | 2,360 | -30 | -1.3% | 6,100 |
| 2024/04/22 | 2,372 | 2,395 | 2,367 | 2,390 | +51 | +2.2% | 6,300 |
| 2024/04/19 | 2,399 | 2,399 | 2,325 | 2,339 | -45 | -1.9% | 16,800 |
| 2024/04/18 | 2,383 | 2,392 | 2,376 | 2,384 | +19 | +0.8% | 4,000 |
| 2024/04/17 | 2,362 | 2,395 | 2,361 | 2,365 | +4 | +0.2% | 6,700 |
| 2024/04/16 | 2,405 | 2,429 | 2,361 | 2,361 | -44 | -1.8% | 10,700 |
| 2024/04/15 | 2,420 | 2,437 | 2,405 | 2,405 | -13 | -0.5% | 6,700 |
| 2024/04/12 | 2,450 | 2,458 | 2,416 | 2,418 | -32 | -1.3% | 9,500 |
| 2024/04/11 | 2,452 | 2,452 | 2,439 | 2,450 | +25 | +1% | 4,000 |
| 2024/04/10 | 2,454 | 2,454 | 2,425 | 2,425 | -25 | -1% | 5,200 |
| 2024/04/09 | 2,449 | 2,453 | 2,442 | 2,450 | +10 | +0.4% | 2,800 |
| 2024/04/08 | 2,423 | 2,454 | 2,423 | 2,440 | +29 | +1.2% | 8,500 |
| 2024/04/05 | 2,402 | 2,424 | 2,402 | 2,411 | -9 | -0.4% | 3,900 |
| 2024/04/04 | 2,392 | 2,427 | 2,392 | 2,420 | +28 | +1.2% | 8,000 |
| 2024/04/03 | 2,395 | 2,405 | 2,387 | 2,392 | -8 | -0.3% | 6,400 |
| 2024/04/02 | 2,417 | 2,424 | 2,399 | 2,400 | -21 | -0.9% | 7,800 |
| 2024/04/01 | 2,450 | 2,451 | 2,415 | 2,421 | -29 | -1.2% | 9,400 |
| 2024/03/29 | 2,451 | 2,476 | 2,447 | 2,450 | -1 | ±0% | 5,600 |
| 2024/03/28 | 2,496 | 2,496 | 2,447 | 2,451 | -45 | -1.8% | 15,600 |
| 2024/03/27 | 2,487 | 2,528 | 2,487 | 2,496 | +10 | +0.4% | 26,100 |
| 2024/03/26 | 2,466 | 2,489 | 2,459 | 2,486 | +17 | +0.7% | 10,100 |
| 2024/03/25 | 2,462 | 2,479 | 2,458 | 2,469 | +10 | +0.4% | 8,200 |
| 2024/03/22 | 2,470 | 2,470 | 2,430 | 2,459 | +19 | +0.8% | 10,500 |
| 2024/03/21 | 2,475 | 2,481 | 2,440 | 2,440 | -17 | -0.7% | 8,700 |
| 2024/03/19 | 2,459 | 2,461 | 2,436 | 2,457 | +13 | +0.5% | 6,700 |
| 2024/03/18 | 2,455 | 2,461 | 2,426 | 2,444 | -11 | -0.4% | 8,000 |
| 2024/03/15 | 2,455 | 2,468 | 2,430 | 2,455 | ±0 | ±0% | 8,600 |
| 2024/03/14 | 2,411 | 2,455 | 2,394 | 2,455 | +52 | +2.2% | 17,200 |
| 2024/03/13 | 2,400 | 2,419 | 2,386 | 2,403 | +5 | +0.2% | 5,800 |
| 2024/03/12 | 2,373 | 2,410 | 2,370 | 2,398 | +25 | +1.1% | 10,400 |
| 2024/03/11 | 2,365 | 2,384 | 2,350 | 2,373 | +17 | +0.7% | 12,400 |
| 2024/03/08 | 2,336 | 2,364 | 2,336 | 2,356 | ±0 | ±0% | 10,200 |
| 2024/03/07 | 2,360 | 2,360 | 2,341 | 2,356 | +1 | ±0% | 5,200 |
| 2024/03/06 | 2,341 | 2,369 | 2,330 | 2,355 | +13 | +0.6% | 11,400 |
| 2024/03/05 | 2,341 | 2,362 | 2,324 | 2,342 | -9 | -0.4% | 11,500 |
| 2024/03/04 | 2,400 | 2,400 | 2,345 | 2,351 | -40 | -1.7% | 16,300 |
| 2024/03/01 | 2,424 | 2,424 | 2,378 | 2,391 | -28 | -1.2% | 11,400 |
| 2024/02/29 | 2,450 | 2,450 | 2,400 | 2,419 | -1 | ±0% | 10,300 |
301～
350
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
