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 |
|---|---|---|---|---|---|---|---|
| 2009/08/24 | 1,200 | 1,200 | 1,187 | 1,187 | -13 | -1.1% | 8,200 |
| 2009/08/21 | 1,200 | 1,203 | 1,198 | 1,200 | ±0 | ±0% | 4,300 |
| 2009/08/20 | 1,205 | 1,206 | 1,200 | 1,200 | +1 | +0.1% | 4,300 |
| 2009/08/19 | 1,194 | 1,200 | 1,190 | 1,199 | +9 | +0.8% | 6,400 |
| 2009/08/18 | 1,183 | 1,190 | 1,180 | 1,190 | +10 | +0.8% | 4,100 |
| 2009/08/17 | 1,182 | 1,187 | 1,179 | 1,180 | +4 | +0.3% | 1,800 |
| 2009/08/14 | 1,173 | 1,189 | 1,165 | 1,176 | +14 | +1.2% | 3,300 |
| 2009/08/13 | 1,165 | 1,168 | 1,155 | 1,162 | +11 | +1% | 2,100 |
| 2009/08/12 | 1,140 | 1,161 | 1,140 | 1,151 | +2 | +0.2% | 5,600 |
| 2009/08/11 | 1,137 | 1,149 | 1,136 | 1,149 | +10 | +0.9% | 5,600 |
| 2009/08/10 | 1,134 | 1,139 | 1,130 | 1,139 | +5 | +0.4% | 3,100 |
| 2009/08/07 | 1,133 | 1,135 | 1,130 | 1,134 | +7 | +0.6% | 2,300 |
| 2009/08/06 | 1,127 | 1,130 | 1,125 | 1,127 | +1 | +0.1% | 1,800 |
| 2009/08/05 | 1,132 | 1,132 | 1,126 | 1,126 | -6 | -0.5% | 3,800 |
| 2009/08/04 | 1,132 | 1,133 | 1,128 | 1,132 | +1 | +0.1% | 3,500 |
| 2009/08/03 | 1,120 | 1,132 | 1,120 | 1,131 | +10 | +0.9% | 4,400 |
| 2009/07/31 | 1,125 | 1,128 | 1,121 | 1,121 | -8 | -0.7% | 2,500 |
| 2009/07/30 | 1,123 | 1,129 | 1,120 | 1,129 | +9 | +0.8% | 1,500 |
| 2009/07/29 | 1,118 | 1,122 | 1,118 | 1,120 | +2 | +0.2% | 1,800 |
| 2009/07/28 | 1,120 | 1,120 | 1,115 | 1,118 | +2 | +0.2% | 1,100 |
| 2009/07/27 | 1,115 | 1,120 | 1,110 | 1,116 | +1 | +0.1% | 4,800 |
| 2009/07/24 | 1,121 | 1,121 | 1,112 | 1,115 | ±0 | ±0% | 2,600 |
| 2009/07/23 | 1,115 | 1,120 | 1,112 | 1,115 | ±0 | ±0% | 3,600 |
| 2009/07/22 | 1,119 | 1,119 | 1,105 | 1,115 | +1 | +0.1% | 2,500 |
| 2009/07/21 | 1,120 | 1,120 | 1,101 | 1,114 | +13 | +1.2% | 2,700 |
| 2009/07/17 | 1,099 | 1,110 | 1,096 | 1,101 | +5 | +0.5% | 1,600 |
| 2009/07/16 | 1,108 | 1,120 | 1,096 | 1,096 | -7 | -0.6% | 4,900 |
| 2009/07/15 | 1,104 | 1,110 | 1,103 | 1,103 | -6 | -0.5% | 1,700 |
| 2009/07/14 | 1,175 | 1,175 | 1,100 | 1,109 | +14 | +1.3% | 11,800 |
| 2009/07/13 | 1,100 | 1,110 | 1,095 | 1,095 | -25 | -2.2% | 5,700 |
| 2009/07/10 | 1,096 | 1,137 | 1,091 | 1,120 | +30 | +2.8% | 8,200 |
| 2009/07/09 | 1,080 | 1,090 | 1,080 | 1,090 | +8 | +0.7% | 3,600 |
| 2009/07/08 | 1,080 | 1,083 | 1,077 | 1,082 | +3 | +0.3% | 2,900 |
| 2009/07/07 | 1,074 | 1,090 | 1,074 | 1,079 | +4 | +0.4% | 2,400 |
| 2009/07/06 | 1,084 | 1,085 | 1,062 | 1,075 | -9 | -0.8% | 2,600 |
| 2009/07/03 | 1,070 | 1,084 | 1,062 | 1,084 | +5 | +0.5% | 3,200 |
| 2009/07/02 | 1,075 | 1,079 | 1,072 | 1,079 | +4 | +0.4% | 2,000 |
| 2009/07/01 | 1,064 | 1,077 | 1,064 | 1,075 | +11 | +1% | 2,900 |
| 2009/06/30 | 1,050 | 1,064 | 1,050 | 1,064 | -6 | -0.6% | 1,700 |
| 2009/06/29 | 1,040 | 1,070 | 1,040 | 1,070 | +30 | +2.9% | 4,500 |
| 2009/06/26 | 1,037 | 1,043 | 1,036 | 1,040 | +4 | +0.4% | 1,500 |
| 2009/06/25 | 1,032 | 1,038 | 1,030 | 1,036 | -6 | -0.6% | 2,000 |
| 2009/06/24 | 1,040 | 1,043 | 1,029 | 1,042 | -1 | -0.1% | 4,600 |
| 2009/06/23 | 1,045 | 1,045 | 1,041 | 1,043 | -5 | -0.5% | 1,900 |
| 2009/06/22 | 1,048 | 1,048 | 1,033 | 1,048 | +13 | +1.3% | 5,400 |
| 2009/06/19 | 1,036 | 1,039 | 1,030 | 1,035 | +1 | +0.1% | 1,800 |
| 2009/06/18 | 1,040 | 1,040 | 1,026 | 1,034 | +9 | +0.9% | 1,900 |
| 2009/06/17 | 1,031 | 1,035 | 1,025 | 1,025 | -5 | -0.5% | 5,500 |
| 2009/06/16 | 1,037 | 1,037 | 1,028 | 1,030 | -6 | -0.6% | 3,700 |
| 2009/06/15 | 1,027 | 1,038 | 1,027 | 1,036 | +11 | +1.1% | 1,400 |
3901～
3950
件表示中 / 6544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 | 249,200円 | +20.9% | +0.4% | 2.09% | 29.98倍 | 1.96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 | 537,000円 | +7.5% | -2.7% | 0.19% | 37.09倍 | 8.70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 | 105,800円 | +1.2% | -6.6% | 5.58% | 9.16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 |
| ジョイフル | 112,400円 | +1.4% | -24.0% | 0.89% | 12.55倍 | 2.83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 |
| あさひ | 139,300円 | +5.2% | +2.2% | 3.59% | 9.94倍 | 0.93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 |
市場注目の銘柄
チャート関連のコラム
