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 |
|---|---|---|---|---|---|---|---|
| 2008/10/01 | 1,095 | 1,100 | 1,071 | 1,083 | -7 | -0.6% | 6,700 |
| 2008/09/30 | 1,066 | 1,095 | 1,063 | 1,090 | -63 | -5.5% | 7,400 |
| 2008/09/29 | 1,150 | 1,195 | 1,150 | 1,153 | -25 | -2.1% | 4,800 |
| 2008/09/26 | 1,182 | 1,190 | 1,150 | 1,178 | -7 | -0.6% | 3,300 |
| 2008/09/25 | 1,144 | 1,185 | 1,135 | 1,185 | -59 | -4.7% | 7,300 |
| 2008/09/24 | 1,245 | 1,245 | 1,230 | 1,244 | +5 | +0.4% | 18,500 |
| 2008/09/22 | 1,244 | 1,245 | 1,230 | 1,239 | +9 | +0.7% | 11,800 |
| 2008/09/19 | 1,221 | 1,230 | 1,210 | 1,230 | +10 | +0.8% | 6,000 |
| 2008/09/18 | 1,205 | 1,220 | 1,201 | 1,220 | ±0 | ±0% | 5,000 |
| 2008/09/17 | 1,216 | 1,225 | 1,200 | 1,220 | -15 | -1.2% | 5,000 |
| 2008/09/16 | 1,180 | 1,236 | 1,180 | 1,235 | -11 | -0.9% | 6,600 |
| 2008/09/12 | 1,246 | 1,248 | 1,245 | 1,246 | ±0 | ±0% | 2,500 |
| 2008/09/11 | 1,246 | 1,250 | 1,245 | 1,246 | ±0 | ±0% | 5,200 |
| 2008/09/10 | 1,253 | 1,253 | 1,246 | 1,246 | ±0 | ±0% | 1,700 |
| 2008/09/09 | 1,254 | 1,254 | 1,246 | 1,246 | -9 | -0.7% | 2,200 |
| 2008/09/08 | 1,250 | 1,255 | 1,248 | 1,255 | +7 | +0.6% | 3,200 |
| 2008/09/05 | 1,251 | 1,255 | 1,248 | 1,248 | -5 | -0.4% | 3,100 |
| 2008/09/04 | 1,250 | 1,253 | 1,250 | 1,253 | +1 | +0.1% | 2,500 |
| 2008/09/03 | 1,256 | 1,256 | 1,245 | 1,252 | -3 | -0.2% | 3,400 |
| 2008/09/02 | 1,259 | 1,259 | 1,251 | 1,255 | -2 | -0.2% | 2,600 |
| 2008/09/01 | 1,250 | 1,257 | 1,250 | 1,257 | +7 | +0.6% | 2,800 |
| 2008/08/29 | 1,254 | 1,254 | 1,246 | 1,250 | +4 | +0.3% | 3,100 |
| 2008/08/28 | 1,250 | 1,250 | 1,240 | 1,246 | +1 | +0.1% | 2,700 |
| 2008/08/27 | 1,247 | 1,250 | 1,240 | 1,245 | -2 | -0.2% | 2,900 |
| 2008/08/26 | 1,250 | 1,250 | 1,241 | 1,247 | -3 | -0.2% | 3,900 |
| 2008/08/25 | 1,250 | 1,251 | 1,242 | 1,250 | +2 | +0.2% | 3,400 |
| 2008/08/22 | 1,240 | 1,252 | 1,240 | 1,248 | -5 | -0.4% | 2,000 |
| 2008/08/21 | 1,253 | 1,254 | 1,245 | 1,253 | +3 | +0.2% | 1,600 |
| 2008/08/20 | 1,250 | 1,252 | 1,249 | 1,250 | +1 | +0.1% | 4,700 |
| 2008/08/19 | 1,249 | 1,249 | 1,245 | 1,249 | +2 | +0.2% | 2,200 |
| 2008/08/18 | 1,243 | 1,248 | 1,240 | 1,247 | +4 | +0.3% | 1,700 |
| 2008/08/15 | 1,235 | 1,246 | 1,234 | 1,243 | +4 | +0.3% | 1,700 |
| 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 |
4151～
4200
件表示中 / 6576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 | 257,300円 | +20.9% | +1.9% | 2.02% | 30.96倍 | 2.05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 |
| オークワ | 94,100円 | +3.5% | +45.6% | 2.76% | 48.03倍 | 0.52倍 |
|
和歌山地盤に近畿、中部で食品スーパーやスーパーセンター（ＳｕＣ）展開。ニチリウグループ |
| エターナルホスヒ | 329,500円 | +12.9% | +1.2% | 1.40% | 20.67倍 | 3.89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 |
| あさひ | 139,800円 | +5.2% | +2.2% | 3.58% | 9.97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 |
| ジョイフル | 114,200円 | +4.0% | +52.1% | 0.88% | 11.21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
