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 |
|---|---|---|---|---|---|---|---|
| 2008/08/14 | 1,235 | 1,239 | 1,235 | 1,239 | ±0 | ±0% | 900 |
| 2008/08/13 | 1,240 | 1,240 | 1,237 | 1,239 | -2 | -0.2% | 3,100 |
| 2008/08/12 | 1,243 | 1,245 | 1,236 | 1,241 | +7 | +0.6% | 2,200 |
| 2008/08/11 | 1,239 | 1,249 | 1,232 | 1,234 | +1 | +0.1% | 2,900 |
| 2008/08/08 | 1,240 | 1,240 | 1,225 | 1,233 | ±0 | ±0% | 2,500 |
| 2008/08/07 | 1,225 | 1,233 | 1,225 | 1,233 | +8 | +0.7% | 3,700 |
| 2008/08/06 | 1,226 | 1,229 | 1,225 | 1,225 | ±0 | ±0% | 1,100 |
| 2008/08/05 | 1,225 | 1,250 | 1,222 | 1,225 | +2 | +0.2% | 2,100 |
| 2008/08/04 | 1,228 | 1,230 | 1,223 | 1,223 | +1 | +0.1% | 2,000 |
| 2008/08/01 | 1,221 | 1,227 | 1,221 | 1,222 | -7 | -0.6% | 1,400 |
| 2008/07/31 | 1,221 | 1,230 | 1,221 | 1,229 | +9 | +0.7% | 2,600 |
| 2008/07/30 | 1,220 | 1,228 | 1,220 | 1,220 | +1 | +0.1% | 3,600 |
| 2008/07/29 | 1,229 | 1,229 | 1,219 | 1,219 | ±0 | ±0% | 700 |
| 2008/07/28 | 1,230 | 1,230 | 1,219 | 1,219 | ±0 | ±0% | 1,600 |
| 2008/07/25 | 1,219 | 1,224 | 1,215 | 1,219 | ±0 | ±0% | 1,200 |
| 2008/07/24 | 1,218 | 1,220 | 1,210 | 1,219 | +4 | +0.3% | 2,400 |
| 2008/07/23 | 1,220 | 1,222 | 1,211 | 1,215 | -3 | -0.2% | 1,400 |
| 2008/07/22 | 1,224 | 1,225 | 1,218 | 1,218 | +6 | +0.5% | 3,300 |
| 2008/07/18 | 1,218 | 1,223 | 1,180 | 1,212 | +2 | +0.2% | 6,900 |
| 2008/07/17 | 1,224 | 1,224 | 1,210 | 1,210 | -1 | -0.1% | 1,400 |
| 2008/07/16 | 1,221 | 1,230 | 1,210 | 1,211 | -9 | -0.7% | 5,100 |
| 2008/07/15 | 1,211 | 1,221 | 1,211 | 1,220 | -2 | -0.2% | 1,900 |
| 2008/07/14 | 1,243 | 1,243 | 1,206 | 1,222 | -18 | -1.5% | 10,700 |
| 2008/07/11 | 1,216 | 1,240 | 1,212 | 1,240 | +23 | +1.9% | 4,800 |
| 2008/07/10 | 1,200 | 1,218 | 1,200 | 1,217 | +13 | +1.1% | 4,600 |
| 2008/07/09 | 1,203 | 1,215 | 1,203 | 1,204 | +2 | +0.2% | 1,100 |
| 2008/07/08 | 1,218 | 1,218 | 1,202 | 1,202 | -13 | -1.1% | 4,000 |
| 2008/07/07 | 1,214 | 1,219 | 1,210 | 1,215 | +5 | +0.4% | 1,600 |
| 2008/07/04 | 1,201 | 1,210 | 1,201 | 1,210 | +10 | +0.8% | 2,600 |
| 2008/07/03 | 1,220 | 1,220 | 1,200 | 1,200 | -19 | -1.6% | 2,900 |
| 2008/07/02 | 1,215 | 1,220 | 1,208 | 1,219 | +8 | +0.7% | 3,000 |
| 2008/07/01 | 1,210 | 1,211 | 1,202 | 1,211 | -4 | -0.3% | 2,300 |
| 2008/06/30 | 1,201 | 1,220 | 1,201 | 1,215 | +5 | +0.4% | 2,900 |
| 2008/06/27 | 1,206 | 1,218 | 1,206 | 1,210 | -10 | -0.8% | 1,600 |
| 2008/06/26 | 1,219 | 1,220 | 1,207 | 1,220 | +19 | +1.6% | 2,200 |
| 2008/06/25 | 1,220 | 1,220 | 1,201 | 1,201 | ±0 | ±0% | 1,200 |
| 2008/06/24 | 1,205 | 1,210 | 1,201 | 1,201 | -18 | -1.5% | 1,400 |
| 2008/06/23 | 1,201 | 1,219 | 1,200 | 1,219 | +19 | +1.6% | 3,500 |
| 2008/06/20 | 1,208 | 1,210 | 1,200 | 1,200 | -5 | -0.4% | 3,400 |
| 2008/06/19 | 1,202 | 1,205 | 1,200 | 1,205 | +4 | +0.3% | 1,800 |
| 2008/06/18 | 1,200 | 1,201 | 1,199 | 1,201 | +1 | +0.1% | 800 |
| 2008/06/17 | 1,200 | 1,200 | 1,194 | 1,200 | +5 | +0.4% | 900 |
| 2008/06/16 | 1,195 | 1,200 | 1,195 | 1,195 | -5 | -0.4% | 2,000 |
| 2008/06/13 | 1,193 | 1,200 | 1,191 | 1,200 | +7 | +0.6% | 1,400 |
| 2008/06/12 | 1,191 | 1,201 | 1,191 | 1,193 | +2 | +0.2% | 2,100 |
| 2008/06/11 | 1,200 | 1,200 | 1,191 | 1,191 | -2 | -0.2% | 3,400 |
| 2008/06/10 | 1,192 | 1,195 | 1,192 | 1,193 | +1 | +0.1% | 2,200 |
| 2008/06/09 | 1,192 | 1,200 | 1,192 | 1,192 | -3 | -0.3% | 2,000 |
| 2008/06/06 | 1,200 | 1,200 | 1,193 | 1,195 | ±0 | ±0% | 3,300 |
| 2008/06/05 | 1,199 | 1,200 | 1,195 | 1,195 | ±0 | ±0% | 1,900 |
4151～
4200
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 | 248,700円 | +20.9% | +0.4% | 2.09% | 29.92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 | 534,000円 | +7.5% | -2.7% | 0.19% | 36.88倍 | 8.65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 | 105,200円 | +1.2% | -6.6% | 5.61% | 9.11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 | 112,600円 | +1.4% | -24.0% | 0.89% | 12.57倍 | 2.84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 | 136,500円 | +5.2% | +2.2% | 3.66% | 9.74倍 | 0.91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
