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 |
|---|---|---|---|---|---|---|---|
| 1999/01/28 | 1,050 | 1,050 | 1,025 | 1,025 | ±0 | ±0% | 58,000 |
| 1999/01/27 | 1,045 | 1,045 | 1,005 | 1,025 | ±0 | ±0% | 24,000 |
| 1999/01/26 | 1,025 | 1,030 | 1,005 | 1,025 | -25 | -2.4% | 18,000 |
| 1999/01/25 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 4,000 |
| 1999/01/22 | 1,070 | 1,070 | 1,050 | 1,050 | -15 | -1.4% | 28,000 |
| 1999/01/21 | 1,095 | 1,095 | 1,055 | 1,065 | -35 | -3.2% | 54,000 |
| 1999/01/20 | 1,100 | 1,100 | 1,075 | 1,100 | -10 | -0.9% | 42,000 |
| 1999/01/19 | 1,105 | 1,140 | 1,090 | 1,110 | +10 | +0.9% | 24,000 |
| 1999/01/18 | 1,130 | 1,130 | 1,100 | 1,100 | -30 | -2.7% | 8,000 |
| 1999/01/14 | 1,130 | 1,155 | 1,120 | 1,130 | -15 | -1.3% | 154,000 |
| 1999/01/13 | 1,065 | 1,145 | 1,050 | 1,145 | +70 | +6.5% | 234,000 |
| 1999/01/12 | 1,050 | 1,095 | 1,050 | 1,075 | +25 | +2.4% | 42,000 |
| 1999/01/11 | 1,050 | 1,080 | 1,030 | 1,050 | ±0 | ±0% | 32,000 |
| 1999/01/08 | 1,055 | 1,085 | 1,050 | 1,050 | ±0 | ±0% | 30,000 |
| 1999/01/07 | 1,110 | 1,115 | 1,050 | 1,050 | -65 | -5.8% | 178,000 |
| 1999/01/06 | 1,060 | 1,115 | 1,050 | 1,115 | +70 | +6.7% | 234,000 |
| 1999/01/05 | 1,050 | 1,070 | 1,045 | 1,045 | +10 | +1% | 66,000 |
| 1999/01/04 | 1,035 | 1,050 | 1,035 | 1,035 | -10 | -1% | 8,000 |
| 1998/12/30 | 995 | 1,045 | 995 | 1,045 | +45 | +4.5% | 28,000 |
| 1998/12/29 | 1,025 | 1,045 | 985 | 1,000 | +5 | +0.5% | 68,000 |
| 1998/12/28 | 1,025 | 1,025 | 990 | 995 | -30 | -2.9% | 24,000 |
| 1998/12/25 | 1,025 | 1,025 | 1,000 | 1,025 | +5 | +0.5% | 20,000 |
| 1998/12/24 | 1,050 | 1,050 | 1,020 | 1,020 | -10 | -1% | 30,000 |
| 1998/12/22 | 1,050 | 1,070 | 1,030 | 1,030 | -40 | -3.7% | 44,000 |
| 1998/12/21 | 1,030 | 1,070 | 1,025 | 1,070 | +25 | +2.4% | 84,000 |
| 1998/12/18 | 985 | 1,050 | 985 | 1,045 | +70 | +7.2% | 38,000 |
| 1998/12/17 | 990 | 995 | 975 | 975 | -20 | -2% | 56,000 |
| 1998/12/16 | 1,005 | 1,005 | 985 | 995 | -10 | -1% | 24,000 |
| 1998/12/15 | 1,050 | 1,050 | 1,005 | 1,005 | -45 | -4.3% | 18,000 |
| 1998/12/14 | 1,050 | 1,055 | 1,050 | 1,050 | ±0 | ±0% | 30,000 |
| 1998/12/11 | 1,015 | 1,050 | 995 | 1,050 | +25 | +2.4% | 62,000 |
| 1998/12/10 | 1,050 | 1,050 | 1,000 | 1,025 | -25 | -2.4% | 84,000 |
| 1998/12/09 | 1,075 | 1,075 | 1,040 | 1,050 | -40 | -3.7% | 60,000 |
| 1998/12/08 | 1,085 | 1,100 | 1,075 | 1,090 | -15 | -1.4% | 150,000 |
| 1998/12/07 | 1,100 | 1,125 | 1,090 | 1,105 | +15 | +1.4% | 70,000 |
| 1998/12/04 | 1,070 | 1,110 | 1,055 | 1,090 | +20 | +1.9% | 256,000 |
| 1998/12/03 | 1,090 | 1,090 | 1,050 | 1,070 | -15 | -1.4% | 72,000 |
| 1998/12/02 | 1,035 | 1,085 | 1,025 | 1,085 | +30 | +2.8% | 136,000 |
| 1998/12/01 | 1,050 | 1,095 | 1,050 | 1,055 | -20 | -1.9% | 84,000 |
| 1998/11/30 | 1,130 | 1,130 | 1,070 | 1,075 | -60 | -5.3% | 86,000 |
| 1998/11/27 | 1,145 | 1,165 | 1,115 | 1,135 | -15 | -1.3% | 330,000 |
| 1998/11/26 | 1,050 | 1,170 | 1,045 | 1,150 | +95 | +9% | 788,000 |
| 1998/11/25 | 1,020 | 1,085 | 1,020 | 1,055 | +55 | +5.5% | 498,000 |
| 1998/11/24 | 1,000 | 1,035 | 955 | 1,000 | -50 | -4.8% | 966,000 |
| 1998/11/20 | 1,050 | 1,050 | 1,050 | 1,050 | - | - | 2,200,000 |
6201～
6245
件表示中 / 6245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 | 237,700円 | +3.5% | -9.8% | 2.19% | 27.88倍 | 1.93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 |
| あさひ | 138,500円 | +5.7% | +11.7% | 3.61% | 9.83倍 | 0.98倍 |
|
大型自転車専門店を国内展開。ネットで注文・店舗で受け取るＯＭＯ戦略強化。ＰＢ比率４割強 |
| フジコーポ | 185,600円 | +0.9% | +1.4% | 2.16% | 8.66倍 | 1.43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 |
| スクロール | 99,600円 | +0.2% | +12.5% | 4.82% | 8.12倍 | 1.02倍 |
|
生協向けカタログ通販からＭ＆Ａでネット通販等へ展開。ＰＢ化粧品、物流等受託も。旧ムトウ |
| チヨダ | 89,900円 | +2.1% | +8.5% | 3.78% | 22.58倍 | 0.63倍 |
|
靴量販大手。「シュープラザ」「東京靴流通センター」等展開。子会社に衣料店のマックハウス |
市場注目の銘柄
チャート関連のコラム
