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 |
|---|---|---|---|---|---|---|---|
| 2008/03/21 | 1,215 | 1,219 | 1,198 | 1,206 | -2 | -0.2% | 4,300 |
| 2008/03/19 | 1,209 | 1,209 | 1,189 | 1,208 | +8 | +0.7% | 1,800 |
| 2008/03/18 | 1,175 | 1,200 | 1,175 | 1,200 | +22 | +1.9% | 2,900 |
| 2008/03/17 | 1,181 | 1,188 | 1,178 | 1,178 | -17 | -1.4% | 4,300 |
| 2008/03/14 | 1,206 | 1,210 | 1,180 | 1,195 | -30 | -2.4% | 3,400 |
| 2008/03/13 | 1,220 | 1,225 | 1,212 | 1,225 | +15 | +1.2% | 2,100 |
| 2008/03/12 | 1,210 | 1,220 | 1,210 | 1,210 | +1 | +0.1% | 2,300 |
| 2008/03/11 | 1,191 | 1,210 | 1,187 | 1,209 | -1 | -0.1% | 2,900 |
| 2008/03/10 | 1,214 | 1,215 | 1,198 | 1,210 | -10 | -0.8% | 3,400 |
| 2008/03/07 | 1,225 | 1,225 | 1,218 | 1,220 | -5 | -0.4% | 3,200 |
| 2008/03/06 | 1,220 | 1,225 | 1,220 | 1,225 | +5 | +0.4% | 1,100 |
| 2008/03/05 | 1,215 | 1,225 | 1,215 | 1,220 | -5 | -0.4% | 2,500 |
| 2008/03/04 | 1,215 | 1,230 | 1,212 | 1,225 | +10 | +0.8% | 2,700 |
| 2008/03/03 | 1,215 | 1,220 | 1,212 | 1,215 | ±0 | ±0% | 4,000 |
| 2008/02/29 | 1,220 | 1,220 | 1,212 | 1,215 | +3 | +0.2% | 1,200 |
| 2008/02/28 | 1,215 | 1,220 | 1,212 | 1,212 | ±0 | ±0% | 1,100 |
| 2008/02/27 | 1,224 | 1,225 | 1,208 | 1,212 | -13 | -1.1% | 1,000 |
| 2008/02/26 | 1,220 | 1,225 | 1,210 | 1,225 | +10 | +0.8% | 1,300 |
| 2008/02/25 | 1,210 | 1,219 | 1,181 | 1,215 | +7 | +0.6% | 4,800 |
| 2008/02/22 | 1,206 | 1,208 | 1,200 | 1,208 | +3 | +0.2% | 2,400 |
| 2008/02/21 | 1,181 | 1,205 | 1,181 | 1,205 | +20 | +1.7% | 3,000 |
| 2008/02/20 | 1,200 | 1,202 | 1,185 | 1,185 | ±0 | ±0% | 6,600 |
| 2008/02/19 | 1,186 | 1,190 | 1,185 | 1,185 | +5 | +0.4% | 2,400 |
| 2008/02/18 | 1,176 | 1,190 | 1,176 | 1,180 | -10 | -0.8% | 2,400 |
| 2008/02/15 | 1,175 | 1,195 | 1,175 | 1,190 | +10 | +0.8% | 2,100 |
| 2008/02/14 | 1,180 | 1,190 | 1,180 | 1,180 | +5 | +0.4% | 1,500 |
| 2008/02/13 | 1,176 | 1,180 | 1,175 | 1,175 | ±0 | ±0% | 1,800 |
| 2008/02/12 | 1,175 | 1,198 | 1,175 | 1,175 | ±0 | ±0% | 2,600 |
| 2008/02/08 | 1,180 | 1,185 | 1,165 | 1,175 | +4 | +0.3% | 5,700 |
| 2008/02/07 | 1,180 | 1,180 | 1,171 | 1,171 | -7 | -0.6% | 2,000 |
| 2008/02/06 | 1,172 | 1,184 | 1,171 | 1,178 | +7 | +0.6% | 4,600 |
| 2008/02/05 | 1,170 | 1,200 | 1,168 | 1,171 | +3 | +0.3% | 3,700 |
| 2008/02/04 | 1,162 | 1,170 | 1,159 | 1,168 | +9 | +0.8% | 3,800 |
| 2008/02/01 | 1,150 | 1,170 | 1,150 | 1,159 | +11 | +1% | 3,100 |
| 2008/01/31 | 1,149 | 1,149 | 1,138 | 1,148 | +12 | +1.1% | 4,200 |
| 2008/01/30 | 1,139 | 1,140 | 1,136 | 1,136 | +10 | +0.9% | 3,600 |
| 2008/01/29 | 1,120 | 1,140 | 1,115 | 1,126 | +6 | +0.5% | 4,400 |
| 2008/01/28 | 1,115 | 1,120 | 1,110 | 1,120 | +5 | +0.4% | 3,200 |
| 2008/01/25 | 1,080 | 1,115 | 1,080 | 1,115 | +30 | +2.8% | 6,300 |
| 2008/01/24 | 1,071 | 1,085 | 1,066 | 1,085 | -5 | -0.5% | 6,300 |
| 2008/01/23 | 1,100 | 1,120 | 1,070 | 1,090 | -19 | -1.7% | 10,000 |
| 2008/01/22 | 1,130 | 1,145 | 1,100 | 1,109 | -36 | -3.1% | 8,400 |
| 2008/01/21 | 1,179 | 1,179 | 1,129 | 1,145 | +6 | +0.5% | 4,600 |
| 2008/01/18 | 1,138 | 1,139 | 1,127 | 1,139 | +7 | +0.6% | 7,600 |
| 2008/01/17 | 1,133 | 1,139 | 1,130 | 1,132 | ±0 | ±0% | 5,000 |
| 2008/01/16 | 1,150 | 1,150 | 1,132 | 1,132 | -18 | -1.6% | 6,700 |
| 2008/01/15 | 1,158 | 1,158 | 1,150 | 1,150 | -5 | -0.4% | 7,500 |
| 2008/01/11 | 1,160 | 1,170 | 1,155 | 1,155 | +1 | +0.1% | 4,300 |
| 2008/01/10 | 1,153 | 1,170 | 1,153 | 1,154 | +3 | +0.3% | 3,600 |
| 2008/01/09 | 1,153 | 1,155 | 1,150 | 1,151 | -4 | -0.3% | 4,700 |
4251～
4300
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
