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 |
|---|---|---|---|---|---|---|---|
| 2006/03/09 | 1,439 | 1,442 | 1,438 | 1,442 | +2 | +0.1% | 7,100 |
| 2006/03/08 | 1,440 | 1,441 | 1,438 | 1,440 | -3 | -0.2% | 10,100 |
| 2006/03/07 | 1,443 | 1,445 | 1,440 | 1,443 | ±0 | ±0% | 5,700 |
| 2006/03/06 | 1,440 | 1,445 | 1,439 | 1,443 | +3 | +0.2% | 6,100 |
| 2006/03/03 | 1,440 | 1,443 | 1,439 | 1,440 | -4 | -0.3% | 6,400 |
| 2006/03/02 | 1,440 | 1,450 | 1,440 | 1,444 | +3 | +0.2% | 6,400 |
| 2006/03/01 | 1,445 | 1,447 | 1,440 | 1,441 | -4 | -0.3% | 7,000 |
| 2006/02/28 | 1,447 | 1,448 | 1,440 | 1,445 | +2 | +0.1% | 4,100 |
| 2006/02/27 | 1,437 | 1,444 | 1,430 | 1,443 | +8 | +0.6% | 9,900 |
| 2006/02/24 | 1,435 | 1,435 | 1,430 | 1,435 | +15 | +1.1% | 5,300 |
| 2006/02/23 | 1,421 | 1,425 | 1,419 | 1,420 | +1 | +0.1% | 4,600 |
| 2006/02/22 | 1,429 | 1,430 | 1,410 | 1,419 | +23 | +1.6% | 8,600 |
| 2006/02/21 | 1,315 | 1,400 | 1,310 | 1,396 | +1 | +0.1% | 24,400 |
| 2006/02/20 | 1,440 | 1,440 | 1,395 | 1,395 | -45 | -3.1% | 20,300 |
| 2006/02/17 | 1,460 | 1,467 | 1,440 | 1,440 | -27 | -1.8% | 9,800 |
| 2006/02/16 | 1,451 | 1,478 | 1,451 | 1,467 | +16 | +1.1% | 7,800 |
| 2006/02/15 | 1,460 | 1,471 | 1,451 | 1,451 | +10 | +0.7% | 6,500 |
| 2006/02/14 | 1,460 | 1,469 | 1,430 | 1,441 | -37 | -2.5% | 18,600 |
| 2006/02/13 | 1,500 | 1,500 | 1,470 | 1,478 | -7 | -0.5% | 11,300 |
| 2006/02/10 | 1,489 | 1,490 | 1,470 | 1,485 | +10 | +0.7% | 9,900 |
| 2006/02/09 | 1,500 | 1,500 | 1,475 | 1,475 | -15 | -1% | 15,300 |
| 2006/02/08 | 1,490 | 1,495 | 1,480 | 1,490 | +5 | +0.3% | 16,300 |
| 2006/02/07 | 1,475 | 1,490 | 1,467 | 1,485 | +27 | +1.9% | 12,400 |
| 2006/02/06 | 1,454 | 1,458 | 1,448 | 1,458 | +22 | +1.5% | 15,300 |
| 2006/02/03 | 1,440 | 1,445 | 1,434 | 1,436 | +4 | +0.3% | 10,300 |
| 2006/02/02 | 1,445 | 1,447 | 1,432 | 1,432 | -8 | -0.6% | 12,900 |
| 2006/02/01 | 1,437 | 1,444 | 1,431 | 1,440 | +3 | +0.2% | 13,900 |
| 2006/01/31 | 1,430 | 1,437 | 1,425 | 1,437 | +8 | +0.6% | 7,800 |
| 2006/01/30 | 1,425 | 1,429 | 1,420 | 1,429 | +4 | +0.3% | 11,700 |
| 2006/01/27 | 1,420 | 1,425 | 1,417 | 1,425 | +6 | +0.4% | 7,700 |
| 2006/01/26 | 1,419 | 1,420 | 1,414 | 1,419 | +8 | +0.6% | 6,800 |
| 2006/01/25 | 1,410 | 1,420 | 1,410 | 1,411 | -9 | -0.6% | 8,900 |
| 2006/01/24 | 1,416 | 1,421 | 1,400 | 1,420 | +19 | +1.4% | 8,900 |
| 2006/01/23 | 1,419 | 1,422 | 1,395 | 1,401 | -18 | -1.3% | 14,400 |
| 2006/01/20 | 1,439 | 1,439 | 1,411 | 1,419 | +14 | +1% | 13,400 |
| 2006/01/19 | 1,286 | 1,420 | 1,286 | 1,405 | +36 | +2.6% | 30,800 |
| 2006/01/18 | 1,406 | 1,406 | 1,350 | 1,369 | -38 | -2.7% | 39,500 |
| 2006/01/17 | 1,410 | 1,428 | 1,407 | 1,407 | -3 | -0.2% | 17,900 |
| 2006/01/16 | 1,400 | 1,410 | 1,396 | 1,410 | +11 | +0.8% | 17,200 |
| 2006/01/13 | 1,400 | 1,400 | 1,396 | 1,399 | +1 | +0.1% | 12,700 |
| 2006/01/12 | 1,400 | 1,400 | 1,390 | 1,398 | +4 | +0.3% | 15,400 |
| 2006/01/11 | 1,399 | 1,400 | 1,386 | 1,394 | +9 | +0.6% | 14,500 |
| 2006/01/10 | 1,380 | 1,385 | 1,371 | 1,385 | +5 | +0.4% | 20,600 |
| 2006/01/06 | 1,391 | 1,391 | 1,380 | 1,380 | -3 | -0.2% | 21,800 |
| 2006/01/05 | 1,383 | 1,397 | 1,381 | 1,383 | ±0 | ±0% | 18,400 |
| 2006/01/04 | 1,391 | 1,397 | 1,380 | 1,383 | -7 | -0.5% | 7,200 |
| 2005/12/30 | 1,391 | 1,391 | 1,376 | 1,390 | +1 | +0.1% | 5,700 |
| 2005/12/29 | 1,368 | 1,390 | 1,366 | 1,389 | +14 | +1% | 10,400 |
| 2005/12/28 | 1,360 | 1,375 | 1,352 | 1,375 | +15 | +1.1% | 11,800 |
| 2005/12/27 | 1,352 | 1,360 | 1,350 | 1,360 | +10 | +0.7% | 9,700 |
4751～
4800
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
