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 |
|---|---|---|---|---|---|---|---|
| 2000/03/21 | 2,850 | 2,850 | 2,850 | 2,850 | ±0 | ±0% | 20,000 |
| 2000/03/17 | 2,900 | 2,900 | 2,850 | 2,850 | -50 | -1.7% | 20,000 |
| 2000/03/16 | 2,970 | 2,970 | 2,900 | 2,900 | -100 | -3.3% | 10,000 |
| 2000/03/15 | 3,000 | 3,000 | 3,000 | 3,000 | +30 | +1% | 10,000 |
| 2000/03/14 | 2,970 | 2,970 | 2,965 | 2,970 | ±0 | ±0% | 14,000 |
| 2000/03/13 | 2,975 | 2,975 | 2,960 | 2,970 | -5 | -0.2% | 16,000 |
| 2000/03/10 | 2,960 | 2,980 | 2,955 | 2,975 | +15 | +0.5% | 24,000 |
| 2000/03/09 | 2,955 | 3,000 | 2,955 | 2,960 | +10 | +0.3% | 20,000 |
| 2000/03/08 | 3,000 | 3,000 | 2,950 | 2,950 | -50 | -1.7% | 12,000 |
| 2000/03/07 | 3,000 | 3,000 | 3,000 | 3,000 | ±0 | ±0% | 4,000 |
| 2000/03/06 | 3,100 | 3,100 | 3,000 | 3,000 | -100 | -3.2% | 14,000 |
| 2000/03/03 | 3,130 | 3,130 | 3,100 | 3,100 | -30 | -1% | 18,000 |
| 2000/03/02 | 3,130 | 3,130 | 3,130 | 3,130 | ±0 | ±0% | 8,000 |
| 2000/03/01 | 3,200 | 3,200 | 3,100 | 3,130 | -70 | -2.2% | 30,000 |
| 2000/02/29 | 3,005 | 3,200 | 3,005 | 3,200 | +200 | +6.7% | 12,000 |
| 2000/02/28 | 2,900 | 3,000 | 2,900 | 3,000 | +100 | +3.4% | 14,000 |
| 2000/02/25 | 2,830 | 2,900 | 2,800 | 2,900 | +70 | +2.5% | 16,000 |
| 2000/02/24 | 2,805 | 2,830 | 2,805 | 2,830 | +5 | +0.2% | 8,000 |
| 2000/02/23 | 2,800 | 2,830 | 2,800 | 2,825 | +25 | +0.9% | 20,000 |
| 2000/02/22 | 2,800 | 2,800 | 2,800 | 2,800 | ±0 | ±0% | 8,000 |
| 2000/02/21 | 2,795 | 2,800 | 2,795 | 2,800 | ±0 | ±0% | 16,000 |
| 2000/02/18 | 2,755 | 2,800 | 2,750 | 2,800 | +50 | +1.8% | 48,000 |
| 2000/02/17 | 2,660 | 2,750 | 2,660 | 2,750 | +100 | +3.8% | 16,000 |
| 2000/02/16 | 2,850 | 2,850 | 2,650 | 2,650 | -250 | -8.6% | 8,000 |
| 2000/02/15 | 2,950 | 2,950 | 2,900 | 2,900 | -95 | -3.2% | 12,000 |
| 2000/02/14 | 3,000 | 3,000 | 2,925 | 2,995 | -5 | -0.2% | 16,000 |
| 2000/02/10 | 3,000 | 3,000 | 3,000 | 3,000 | ±0 | ±0% | 24,000 |
| 2000/02/09 | 3,100 | 3,100 | 3,000 | 3,000 | -150 | -4.8% | 6,000 |
| 2000/02/08 | 3,140 | 3,150 | 3,100 | 3,150 | ±0 | ±0% | 10,000 |
| 2000/02/07 | 2,995 | 3,155 | 2,995 | 3,150 | +100 | +3.3% | 20,000 |
| 2000/02/04 | 3,105 | 3,105 | 2,950 | 3,050 | -50 | -1.6% | 20,000 |
| 2000/02/03 | 3,100 | 3,100 | 3,050 | 3,100 | +100 | +3.3% | 10,000 |
| 2000/02/02 | 3,000 | 3,000 | 2,995 | 3,000 | +5 | +0.2% | 22,000 |
| 2000/02/01 | 3,005 | 3,005 | 2,995 | 2,995 | -10 | -0.3% | 8,000 |
| 2000/01/31 | 2,865 | 3,005 | 2,865 | 3,005 | +150 | +5.3% | 12,000 |
| 2000/01/28 | 2,855 | 2,855 | 2,855 | 2,855 | +50 | +1.8% | 4,000 |
| 2000/01/27 | 2,750 | 2,805 | 2,750 | 2,805 | +55 | +2% | 12,000 |
| 2000/01/26 | 2,750 | 2,750 | 2,750 | 2,750 | ±0 | ±0% | 6,000 |
| 2000/01/25 | 2,750 | 2,750 | 2,750 | 2,750 | +50 | +1.9% | 4,000 |
| 2000/01/24 | 2,695 | 2,700 | 2,695 | 2,700 | +55 | +2.1% | 10,000 |
| 2000/01/21 | 2,650 | 2,650 | 2,645 | 2,645 | ±0 | ±0% | 4,000 |
| 2000/01/20 | 2,645 | 2,645 | 2,645 | 2,645 | -180 | -6.4% | 2,000 |
| 2000/01/19 | 2,825 | 2,825 | 2,825 | 2,825 | - | - | 4,000 |
| 2000/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/13 | 3,025 | 3,100 | 3,025 | 3,100 | - | - | 8,000 |
| 2000/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/11 | 3,250 | 3,250 | 3,250 | 3,250 | -100 | -3% | 90,000 |
| 2000/01/07 | 3,350 | 3,350 | 3,325 | 3,350 | - | - | 10,000 |
6051～
6100
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
