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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,386 | 2,400 | 2,380 | 2,380 | -1 | ±0% | 1,500 |
| 2024/11/21 | 2,390 | 2,396 | 2,381 | 2,381 | -8 | -0.3% | 1,800 |
| 2024/11/20 | 2,399 | 2,399 | 2,389 | 2,389 | -20 | -0.8% | 4,800 |
| 2024/11/19 | 2,407 | 2,422 | 2,395 | 2,409 | +9 | +0.4% | 5,700 |
| 2024/11/18 | 2,418 | 2,422 | 2,400 | 2,400 | -17 | -0.7% | 6,700 |
| 2024/11/15 | 2,438 | 2,438 | 2,417 | 2,417 | -10 | -0.4% | 1,700 |
| 2024/11/14 | 2,434 | 2,444 | 2,415 | 2,427 | -7 | -0.3% | 4,700 |
| 2024/11/13 | 2,423 | 2,440 | 2,415 | 2,434 | +11 | +0.5% | 4,400 |
| 2024/11/12 | 2,426 | 2,439 | 2,411 | 2,423 | +12 | +0.5% | 7,800 |
| 2024/11/11 | 2,420 | 2,427 | 2,410 | 2,411 | -16 | -0.7% | 3,100 |
| 2024/11/08 | 2,405 | 2,438 | 2,401 | 2,427 | +27 | +1.1% | 5,200 |
| 2024/11/07 | 2,399 | 2,419 | 2,387 | 2,400 | +3 | +0.1% | 5,300 |
| 2024/11/06 | 2,377 | 2,399 | 2,365 | 2,397 | +26 | +1.1% | 7,600 |
| 2024/11/05 | 2,388 | 2,401 | 2,369 | 2,371 | -7 | -0.3% | 4,700 |
| 2024/11/01 | 2,395 | 2,416 | 2,376 | 2,378 | -11 | -0.5% | 4,300 |
| 2024/10/31 | 2,388 | 2,427 | 2,385 | 2,389 | -19 | -0.8% | 7,300 |
| 2024/10/30 | 2,449 | 2,453 | 2,408 | 2,408 | -36 | -1.5% | 19,000 |
| 2024/10/29 | 2,434 | 2,450 | 2,426 | 2,444 | +21 | +0.9% | 6,800 |
| 2024/10/28 | 2,381 | 2,423 | 2,381 | 2,423 | +60 | +2.5% | 7,300 |
| 2024/10/25 | 2,407 | 2,410 | 2,363 | 2,363 | -36 | -1.5% | 8,500 |
| 2024/10/24 | 2,415 | 2,415 | 2,379 | 2,399 | +34 | +1.4% | 9,800 |
| 2024/10/23 | 2,381 | 2,399 | 2,365 | 2,365 | -15 | -0.6% | 7,600 |
| 2024/10/22 | 2,417 | 2,417 | 2,380 | 2,380 | -15 | -0.6% | 6,900 |
| 2024/10/21 | 2,386 | 2,410 | 2,381 | 2,395 | +5 | +0.2% | 7,200 |
| 2024/10/18 | 2,395 | 2,405 | 2,386 | 2,390 | -2 | -0.1% | 4,300 |
| 2024/10/17 | 2,425 | 2,425 | 2,386 | 2,392 | -22 | -0.9% | 12,000 |
| 2024/10/16 | 2,418 | 2,444 | 2,407 | 2,414 | -16 | -0.7% | 10,200 |
| 2024/10/15 | 2,409 | 2,433 | 2,406 | 2,430 | +21 | +0.9% | 10,400 |
| 2024/10/11 | 2,405 | 2,412 | 2,395 | 2,409 | +7 | +0.3% | 8,700 |
| 2024/10/10 | 2,437 | 2,437 | 2,400 | 2,402 | -13 | -0.5% | 9,900 |
| 2024/10/09 | 2,425 | 2,430 | 2,415 | 2,415 | -7 | -0.3% | 7,800 |
| 2024/10/08 | 2,466 | 2,466 | 2,411 | 2,422 | -46 | -1.9% | 8,700 |
| 2024/10/07 | 2,493 | 2,493 | 2,452 | 2,468 | +39 | +1.6% | 13,600 |
| 2024/10/04 | 2,425 | 2,445 | 2,418 | 2,429 | +9 | +0.4% | 13,800 |
| 2024/10/03 | 2,420 | 2,429 | 2,401 | 2,420 | +28 | +1.2% | 15,200 |
| 2024/10/02 | 2,419 | 2,427 | 2,392 | 2,392 | -39 | -1.6% | 16,300 |
| 2024/10/01 | 2,460 | 2,460 | 2,405 | 2,431 | -11 | -0.5% | 15,900 |
| 2024/09/30 | 2,440 | 2,464 | 2,431 | 2,442 | -42 | -1.7% | 26,900 |
| 2024/09/27 | 2,486 | 2,489 | 2,449 | 2,484 | -28 | -1.1% | 90,800 |
| 2024/09/26 | 2,515 | 2,532 | 2,493 | 2,512 | -3 | -0.1% | 113,500 |
| 2024/09/25 | 2,526 | 2,544 | 2,510 | 2,515 | -18 | -0.7% | 32,800 |
| 2024/09/24 | 2,548 | 2,564 | 2,525 | 2,533 | +18 | +0.7% | 28,300 |
| 2024/09/20 | 2,524 | 2,538 | 2,504 | 2,515 | +24 | +1% | 35,800 |
| 2024/09/19 | 2,499 | 2,510 | 2,475 | 2,491 | -2 | -0.1% | 33,500 |
| 2024/09/18 | 2,500 | 2,500 | 2,464 | 2,493 | +9 | +0.4% | 16,200 |
| 2024/09/17 | 2,477 | 2,485 | 2,441 | 2,484 | +34 | +1.4% | 33,800 |
| 2024/09/13 | 2,440 | 2,474 | 2,440 | 2,450 | -2 | -0.1% | 17,900 |
| 2024/09/12 | 2,433 | 2,456 | 2,420 | 2,452 | +44 | +1.8% | 13,800 |
| 2024/09/11 | 2,450 | 2,457 | 2,407 | 2,408 | -55 | -2.2% | 18,700 |
| 2024/09/10 | 2,447 | 2,480 | 2,447 | 2,463 | +16 | +0.7% | 18,000 |
1～
50
件表示中 / 6375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 | 238,000円 | +3.5% | -0.4% | 2.18% | 25.35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 |
| 大戸屋ＨＤ | 501,000円 | +4.2% | +0.5% | 0.10% | 29.80倍 | 9.02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 |
| 海 帆 | 69,200円 | +45.4% | - | 0.00% | 1821.05倍 | 19.08倍 |
|
東海地方を中心に飲食店を直営・ＦＣ展開。鶏皮串の「新時代」など居酒屋が中心。再エネ事業も |
| ジョイフル | 106,700円 | +1.4% | -24.0% | 0.94% | 11.90倍 | 3.19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 |
| あみやき | 162,800円 | +12.4% | +21.2% | 2.09% | 20.27倍 | 1.56倍 |
|
東海地盤の焼き肉チェーン。国産牛使う「あみやき亭」が柱。ステーキの「感動の肉と米」に注力 |
市場注目の銘柄
チャート関連のコラム
