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 |
|---|---|---|---|---|---|---|---|
| 2005/12/26 | 1,349 | 1,352 | 1,343 | 1,350 | +4 | +0.3% | 12,800 |
| 2005/12/22 | 1,343 | 1,350 | 1,341 | 1,346 | -2 | -0.1% | 7,100 |
| 2005/12/21 | 1,335 | 1,348 | 1,335 | 1,348 | +15 | +1.1% | 19,800 |
| 2005/12/20 | 1,348 | 1,350 | 1,331 | 1,333 | -7 | -0.5% | 8,400 |
| 2005/12/19 | 1,350 | 1,351 | 1,332 | 1,340 | -12 | -0.9% | 15,100 |
| 2005/12/16 | 1,352 | 1,358 | 1,350 | 1,352 | -7 | -0.5% | 7,900 |
| 2005/12/15 | 1,365 | 1,368 | 1,359 | 1,359 | -9 | -0.7% | 10,700 |
| 2005/12/14 | 1,370 | 1,370 | 1,361 | 1,368 | -2 | -0.1% | 7,500 |
| 2005/12/13 | 1,369 | 1,370 | 1,361 | 1,370 | +18 | +1.3% | 22,600 |
| 2005/12/12 | 1,350 | 1,360 | 1,350 | 1,352 | +2 | +0.1% | 15,900 |
| 2005/12/09 | 1,330 | 1,350 | 1,328 | 1,350 | +20 | +1.5% | 20,700 |
| 2005/12/08 | 1,348 | 1,348 | 1,330 | 1,330 | -10 | -0.7% | 17,000 |
| 2005/12/07 | 1,330 | 1,340 | 1,326 | 1,340 | +14 | +1.1% | 13,100 |
| 2005/12/06 | 1,321 | 1,330 | 1,320 | 1,326 | -1 | -0.1% | 16,500 |
| 2005/12/05 | 1,305 | 1,327 | 1,304 | 1,327 | +26 | +2% | 21,600 |
| 2005/12/02 | 1,301 | 1,312 | 1,300 | 1,301 | +5 | +0.4% | 15,300 |
| 2005/12/01 | 1,289 | 1,300 | 1,289 | 1,296 | -4 | -0.3% | 6,000 |
| 2005/11/30 | 1,306 | 1,309 | 1,289 | 1,300 | -5 | -0.4% | 15,900 |
| 2005/11/29 | 1,290 | 1,305 | 1,288 | 1,305 | +11 | +0.9% | 15,100 |
| 2005/11/28 | 1,285 | 1,294 | 1,285 | 1,294 | +4 | +0.3% | 9,200 |
| 2005/11/25 | 1,288 | 1,290 | 1,282 | 1,290 | +3 | +0.2% | 5,700 |
| 2005/11/24 | 1,282 | 1,288 | 1,279 | 1,287 | +5 | +0.4% | 15,300 |
| 2005/11/22 | 1,280 | 1,282 | 1,279 | 1,282 | +2 | +0.2% | 6,600 |
| 2005/11/21 | 1,280 | 1,284 | 1,278 | 1,280 | +3 | +0.2% | 8,600 |
| 2005/11/18 | 1,276 | 1,282 | 1,276 | 1,277 | ±0 | ±0% | 8,700 |
| 2005/11/17 | 1,280 | 1,280 | 1,276 | 1,277 | -3 | -0.2% | 5,500 |
| 2005/11/16 | 1,283 | 1,285 | 1,280 | 1,280 | -2 | -0.2% | 8,500 |
| 2005/11/15 | 1,282 | 1,288 | 1,282 | 1,282 | -3 | -0.2% | 8,900 |
| 2005/11/14 | 1,280 | 1,287 | 1,278 | 1,285 | +5 | +0.4% | 12,200 |
| 2005/11/11 | 1,285 | 1,285 | 1,278 | 1,280 | +5 | +0.4% | 8,800 |
| 2005/11/10 | 1,280 | 1,280 | 1,270 | 1,275 | -5 | -0.4% | 5,000 |
| 2005/11/09 | 1,280 | 1,280 | 1,260 | 1,280 | +5 | +0.4% | 13,600 |
| 2005/11/08 | 1,273 | 1,283 | 1,270 | 1,275 | -1 | -0.1% | 12,200 |
| 2005/11/07 | 1,292 | 1,293 | 1,276 | 1,276 | -19 | -1.5% | 13,500 |
| 2005/11/04 | 1,300 | 1,302 | 1,294 | 1,295 | -9 | -0.7% | 15,700 |
| 2005/11/02 | 1,290 | 1,305 | 1,289 | 1,304 | +19 | +1.5% | 22,900 |
| 2005/11/01 | 1,271 | 1,291 | 1,271 | 1,285 | +15 | +1.2% | 12,700 |
| 2005/10/31 | 1,252 | 1,270 | 1,252 | 1,270 | +23 | +1.8% | 16,100 |
| 2005/10/28 | 1,235 | 1,250 | 1,235 | 1,247 | +12 | +1% | 12,300 |
| 2005/10/27 | 1,235 | 1,237 | 1,230 | 1,235 | +5 | +0.4% | 7,200 |
| 2005/10/26 | 1,228 | 1,233 | 1,221 | 1,230 | +13 | +1.1% | 14,000 |
| 2005/10/25 | 1,217 | 1,230 | 1,216 | 1,217 | +1 | +0.1% | 17,700 |
| 2005/10/24 | 1,220 | 1,221 | 1,216 | 1,216 | -7 | -0.6% | 6,000 |
| 2005/10/21 | 1,222 | 1,227 | 1,215 | 1,223 | -2 | -0.2% | 13,300 |
| 2005/10/20 | 1,226 | 1,228 | 1,225 | 1,225 | -1 | -0.1% | 10,000 |
| 2005/10/19 | 1,220 | 1,227 | 1,219 | 1,226 | -1 | -0.1% | 8,300 |
| 2005/10/18 | 1,229 | 1,229 | 1,218 | 1,227 | +6 | +0.5% | 9,400 |
| 2005/10/17 | 1,229 | 1,229 | 1,218 | 1,221 | -1 | -0.1% | 18,100 |
| 2005/10/14 | 1,227 | 1,227 | 1,221 | 1,222 | -3 | -0.2% | 4,700 |
| 2005/10/13 | 1,218 | 1,225 | 1,216 | 1,225 | +7 | +0.6% | 8,400 |
4801～
4850
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
