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 |
|---|---|---|---|---|---|---|---|
| 2006/10/16 | 1,380 | 1,385 | 1,369 | 1,385 | +25 | +1.8% | 5,800 |
| 2006/10/13 | 1,360 | 1,365 | 1,357 | 1,360 | +5 | +0.4% | 5,200 |
| 2006/10/12 | 1,370 | 1,370 | 1,350 | 1,355 | -22 | -1.6% | 17,300 |
| 2006/10/11 | 1,390 | 1,394 | 1,377 | 1,377 | -14 | -1% | 9,000 |
| 2006/10/10 | 1,396 | 1,396 | 1,388 | 1,391 | -8 | -0.6% | 10,600 |
| 2006/10/06 | 1,400 | 1,405 | 1,399 | 1,399 | -1 | -0.1% | 6,800 |
| 2006/10/05 | 1,403 | 1,410 | 1,400 | 1,400 | -3 | -0.2% | 12,500 |
| 2006/10/04 | 1,412 | 1,414 | 1,403 | 1,403 | -11 | -0.8% | 11,200 |
| 2006/10/03 | 1,420 | 1,420 | 1,411 | 1,414 | -6 | -0.4% | 5,600 |
| 2006/10/02 | 1,419 | 1,420 | 1,410 | 1,420 | ±0 | ±0% | 11,900 |
| 2006/09/29 | 1,419 | 1,424 | 1,416 | 1,420 | ±0 | ±0% | 3,600 |
| 2006/09/28 | 1,430 | 1,430 | 1,419 | 1,420 | -16 | -1.1% | 8,100 |
| 2006/09/27 | 1,421 | 1,450 | 1,410 | 1,436 | +14 | +1% | 15,300 |
| 2006/09/26 | 1,410 | 1,427 | 1,403 | 1,422 | -68 | -4.6% | 36,900 |
| 2006/09/25 | 1,495 | 1,495 | 1,487 | 1,490 | -10 | -0.7% | 40,000 |
| 2006/09/22 | 1,507 | 1,507 | 1,495 | 1,500 | -10 | -0.7% | 23,100 |
| 2006/09/21 | 1,521 | 1,524 | 1,450 | 1,510 | -15 | -1% | 28,400 |
| 2006/09/20 | 1,520 | 1,527 | 1,520 | 1,525 | -4 | -0.3% | 17,000 |
| 2006/09/19 | 1,527 | 1,529 | 1,525 | 1,529 | +5 | +0.3% | 10,800 |
| 2006/09/15 | 1,535 | 1,535 | 1,520 | 1,524 | -12 | -0.8% | 10,700 |
| 2006/09/14 | 1,538 | 1,539 | 1,530 | 1,536 | +1 | +0.1% | 10,800 |
| 2006/09/13 | 1,550 | 1,550 | 1,535 | 1,535 | -15 | -1% | 13,800 |
| 2006/09/12 | 1,550 | 1,553 | 1,548 | 1,550 | ±0 | ±0% | 8,100 |
| 2006/09/11 | 1,550 | 1,554 | 1,548 | 1,550 | +2 | +0.1% | 9,500 |
| 2006/09/08 | 1,550 | 1,554 | 1,545 | 1,548 | -1 | -0.1% | 16,600 |
| 2006/09/07 | 1,550 | 1,550 | 1,546 | 1,549 | +1 | +0.1% | 7,900 |
| 2006/09/06 | 1,547 | 1,550 | 1,545 | 1,548 | +8 | +0.5% | 7,900 |
| 2006/09/05 | 1,534 | 1,547 | 1,534 | 1,540 | +10 | +0.7% | 7,000 |
| 2006/09/04 | 1,523 | 1,530 | 1,523 | 1,530 | +10 | +0.7% | 15,500 |
| 2006/09/01 | 1,520 | 1,529 | 1,520 | 1,520 | ±0 | ±0% | 12,800 |
| 2006/08/31 | 1,522 | 1,535 | 1,512 | 1,520 | -25 | -1.6% | 18,600 |
| 2006/08/30 | 1,558 | 1,558 | 1,530 | 1,545 | -14 | -0.9% | 13,500 |
| 2006/08/29 | 1,570 | 1,570 | 1,557 | 1,559 | -1 | -0.1% | 16,800 |
| 2006/08/28 | 1,555 | 1,569 | 1,553 | 1,560 | +20 | +1.3% | 15,600 |
| 2006/08/25 | 1,550 | 1,555 | 1,540 | 1,540 | +2 | +0.1% | 36,700 |
| 2006/08/24 | 1,525 | 1,540 | 1,520 | 1,538 | +15 | +1% | 16,600 |
| 2006/08/23 | 1,518 | 1,523 | 1,512 | 1,523 | +12 | +0.8% | 9,100 |
| 2006/08/22 | 1,520 | 1,520 | 1,511 | 1,511 | -1 | -0.1% | 6,900 |
| 2006/08/21 | 1,510 | 1,520 | 1,510 | 1,512 | +2 | +0.1% | 20,800 |
| 2006/08/18 | 1,505 | 1,511 | 1,505 | 1,510 | +7 | +0.5% | 14,300 |
| 2006/08/17 | 1,510 | 1,510 | 1,503 | 1,503 | -2 | -0.1% | 8,800 |
| 2006/08/16 | 1,500 | 1,509 | 1,499 | 1,505 | +7 | +0.5% | 13,600 |
| 2006/08/15 | 1,499 | 1,500 | 1,496 | 1,498 | ±0 | ±0% | 8,400 |
| 2006/08/14 | 1,495 | 1,498 | 1,494 | 1,498 | +3 | +0.2% | 5,500 |
| 2006/08/11 | 1,490 | 1,495 | 1,485 | 1,495 | +2 | +0.1% | 4,700 |
| 2006/08/10 | 1,487 | 1,495 | 1,486 | 1,493 | -1 | -0.1% | 2,100 |
| 2006/08/09 | 1,495 | 1,495 | 1,485 | 1,494 | -3 | -0.2% | 5,900 |
| 2006/08/08 | 1,491 | 1,499 | 1,480 | 1,497 | +7 | +0.5% | 9,800 |
| 2006/08/07 | 1,500 | 1,500 | 1,490 | 1,490 | -6 | -0.4% | 9,500 |
| 2006/08/04 | 1,490 | 1,500 | 1,490 | 1,496 | +2 | +0.1% | 4,400 |
4601～
4650
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
