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 |
|---|---|---|---|---|---|---|---|
| 2005/07/11 | 1,150 | 1,157 | 1,150 | 1,154 | +3 | +0.3% | 20,100 |
| 2005/07/08 | 1,150 | 1,155 | 1,146 | 1,151 | -4 | -0.3% | 15,700 |
| 2005/07/07 | 1,161 | 1,174 | 1,151 | 1,155 | -3 | -0.3% | 28,000 |
| 2005/07/06 | 1,149 | 1,162 | 1,148 | 1,158 | +11 | +1% | 27,400 |
| 2005/07/05 | 1,142 | 1,149 | 1,137 | 1,147 | +8 | +0.7% | 21,800 |
| 2005/07/04 | 1,120 | 1,139 | 1,120 | 1,139 | +24 | +2.2% | 25,600 |
| 2005/07/01 | 1,109 | 1,120 | 1,109 | 1,115 | +5 | +0.5% | 14,500 |
| 2005/06/30 | 1,109 | 1,110 | 1,105 | 1,110 | +2 | +0.2% | 10,300 |
| 2005/06/29 | 1,105 | 1,110 | 1,097 | 1,108 | +3 | +0.3% | 24,000 |
| 2005/06/28 | 1,108 | 1,108 | 1,105 | 1,105 | +5 | +0.5% | 4,900 |
| 2005/06/27 | 1,102 | 1,109 | 1,100 | 1,100 | ±0 | ±0% | 7,600 |
| 2005/06/24 | 1,100 | 1,102 | 1,095 | 1,100 | ±0 | ±0% | 9,600 |
| 2005/06/23 | 1,105 | 1,108 | 1,100 | 1,100 | ±0 | ±0% | 10,900 |
| 2005/06/22 | 1,100 | 1,109 | 1,098 | 1,100 | +7 | +0.6% | 14,700 |
| 2005/06/21 | 1,090 | 1,094 | 1,088 | 1,093 | +11 | +1% | 7,900 |
| 2005/06/20 | 1,079 | 1,085 | 1,074 | 1,082 | +8 | +0.7% | 9,900 |
| 2005/06/17 | 1,071 | 1,074 | 1,069 | 1,074 | +5 | +0.5% | 14,300 |
| 2005/06/16 | 1,070 | 1,077 | 1,069 | 1,069 | +1 | +0.1% | 17,700 |
| 2005/06/15 | 1,076 | 1,076 | 1,067 | 1,068 | ±0 | ±0% | 20,000 |
| 2005/06/14 | 1,071 | 1,074 | 1,068 | 1,068 | -10 | -0.9% | 19,400 |
| 2005/06/13 | 1,071 | 1,078 | 1,068 | 1,078 | +8 | +0.7% | 18,900 |
| 2005/06/10 | 1,079 | 1,080 | 1,069 | 1,070 | -1 | -0.1% | 13,100 |
| 2005/06/09 | 1,080 | 1,080 | 1,069 | 1,071 | -9 | -0.8% | 28,600 |
| 2005/06/08 | 1,080 | 1,083 | 1,077 | 1,080 | +5 | +0.5% | 4,700 |
| 2005/06/07 | 1,082 | 1,082 | 1,074 | 1,075 | -1 | -0.1% | 10,600 |
| 2005/06/06 | 1,084 | 1,085 | 1,074 | 1,076 | +1 | +0.1% | 15,300 |
| 2005/06/03 | 1,080 | 1,080 | 1,074 | 1,075 | ±0 | ±0% | 7,200 |
| 2005/06/02 | 1,073 | 1,078 | 1,073 | 1,075 | ±0 | ±0% | 6,200 |
| 2005/06/01 | 1,076 | 1,079 | 1,073 | 1,075 | ±0 | ±0% | 14,700 |
| 2005/05/31 | 1,074 | 1,075 | 1,071 | 1,075 | +5 | +0.5% | 4,100 |
| 2005/05/30 | 1,070 | 1,071 | 1,065 | 1,070 | +2 | +0.2% | 10,400 |
| 2005/05/27 | 1,070 | 1,070 | 1,065 | 1,068 | +5 | +0.5% | 5,900 |
| 2005/05/26 | 1,065 | 1,069 | 1,063 | 1,063 | -4 | -0.4% | 4,900 |
| 2005/05/25 | 1,070 | 1,070 | 1,065 | 1,067 | -2 | -0.2% | 5,800 |
| 2005/05/24 | 1,065 | 1,069 | 1,062 | 1,069 | +1 | +0.1% | 9,600 |
| 2005/05/23 | 1,068 | 1,069 | 1,060 | 1,068 | +3 | +0.3% | 7,600 |
| 2005/05/20 | 1,069 | 1,069 | 1,060 | 1,065 | ±0 | ±0% | 9,300 |
| 2005/05/19 | 1,066 | 1,066 | 1,063 | 1,065 | +2 | +0.2% | 5,500 |
| 2005/05/18 | 1,060 | 1,064 | 1,060 | 1,063 | +3 | +0.3% | 6,500 |
| 2005/05/17 | 1,069 | 1,069 | 1,059 | 1,060 | -4 | -0.4% | 14,600 |
| 2005/05/16 | 1,087 | 1,087 | 1,063 | 1,064 | -3 | -0.3% | 14,000 |
| 2005/05/13 | 1,065 | 1,070 | 1,062 | 1,067 | +1 | +0.1% | 13,800 |
| 2005/05/12 | 1,070 | 1,070 | 1,064 | 1,066 | +1 | +0.1% | 12,900 |
| 2005/05/11 | 1,072 | 1,073 | 1,063 | 1,065 | ±0 | ±0% | 14,100 |
| 2005/05/10 | 1,070 | 1,071 | 1,065 | 1,065 | ±0 | ±0% | 9,600 |
| 2005/05/09 | 1,077 | 1,077 | 1,064 | 1,065 | ±0 | ±0% | 11,200 |
| 2005/05/06 | 1,072 | 1,075 | 1,064 | 1,065 | -5 | -0.5% | 13,700 |
| 2005/05/02 | 1,071 | 1,071 | 1,068 | 1,070 | ±0 | ±0% | 5,900 |
| 2005/04/28 | 1,065 | 1,070 | 1,060 | 1,070 | +5 | +0.5% | 3,100 |
| 2005/04/27 | 1,072 | 1,072 | 1,060 | 1,065 | ±0 | ±0% | 9,100 |
4851～
4900
件表示中 / 6481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 | 245,000円 | +3.5% | -0.4% | 2.12% | 21.78倍 | 1.98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 | 524,000円 | +4.2% | +0.5% | 0.10% | 31.17倍 | 9.44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 |
| アドヴァンＧ | 82,000円 | -0.1% | -8.7% | 4.88% | 5.22倍 | 0.53倍 |
|
住宅設備から石材、タイルの販売、施工まで手がける総合メーカー。高品質、高意匠商品が中心 |
| あさひ | 136,400円 | +5.2% | +2.2% | 3.67% | 9.73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 |
| フジコーポ | 192,300円 | +0.8% | +4.4% | 2.34% | 8.50倍 | 1.33倍 |
|
タイヤの専売店「タイヤ＆ホイール館フジ」を東北、関東中心に直営展開。通販も手がける |
市場注目の銘柄
チャート関連のコラム
