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 |
|---|---|---|---|---|---|---|---|
| 2000/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/30 | 3,350 | 3,400 | 3,350 | 3,400 | +50 | +1.5% | 4,000 |
| 1999/12/29 | 3,350 | 3,350 | 3,350 | 3,350 | - | - | 2,000 |
| 1999/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/27 | 3,400 | 3,400 | 3,355 | 3,355 | -45 | -1.3% | 6,000 |
| 1999/12/24 | 3,350 | 3,400 | 3,350 | 3,400 | +150 | +4.6% | 204,000 |
| 1999/12/22 | 3,150 | 3,250 | 3,150 | 3,250 | +100 | +3.2% | 36,000 |
| 1999/12/21 | 3,150 | 3,150 | 3,125 | 3,150 | ±0 | ±0% | 16,000 |
| 1999/12/20 | 3,250 | 3,250 | 3,150 | 3,150 | -105 | -3.2% | 18,000 |
| 1999/12/17 | 2,990 | 3,255 | 2,990 | 3,255 | +105 | +3.3% | 146,000 |
| 1999/12/16 | 3,500 | 3,500 | 3,135 | 3,150 | -350 | -10% | 74,000 |
| 1999/12/15 | 3,500 | 3,500 | 3,500 | 3,500 | -225 | -6% | 30,000 |
| 1999/12/14 | 3,950 | 3,950 | 3,725 | 3,725 | -25 | -0.7% | 26,000 |
| 1999/12/13 | 4,000 | 4,000 | 3,750 | 3,750 | -245 | -6.1% | 8,000 |
| 1999/12/10 | 3,750 | 4,000 | 3,750 | 3,995 | +195 | +5.1% | 66,000 |
| 1999/12/09 | 3,800 | 3,800 | 3,800 | 3,800 | +50 | +1.3% | 12,000 |
| 1999/12/08 | 3,800 | 3,800 | 3,750 | 3,750 | - | - | 20,000 |
| 1999/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/06 | 3,750 | 3,755 | 3,750 | 3,755 | - | - | 4,000 |
| 1999/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/02 | 3,810 | 3,810 | 3,810 | 3,810 | - | - | 4,000 |
| 1999/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/11/30 | 4,000 | 4,000 | 4,000 | 4,000 | ±0 | ±0% | 4,000 |
| 1999/11/29 | 4,000 | 4,100 | 4,000 | 4,000 | ±0 | ±0% | 16,000 |
| 1999/11/26 | 4,000 | 4,000 | 3,950 | 4,000 | +195 | +5.1% | 12,000 |
| 1999/11/25 | 3,940 | 3,940 | 3,805 | 3,805 | -135 | -3.4% | 20,000 |
| 1999/11/24 | 3,900 | 3,940 | 3,900 | 3,940 | +40 | +1% | 14,000 |
| 1999/11/22 | 3,900 | 3,900 | 3,900 | 3,900 | -100 | -2.5% | 62,000 |
| 1999/11/19 | 4,000 | 4,000 | 4,000 | 4,000 | ±0 | ±0% | 20,000 |
| 1999/11/18 | 4,000 | 4,000 | 3,950 | 4,000 | ±0 | ±0% | 36,000 |
| 1999/11/17 | 4,000 | 4,000 | 4,000 | 4,000 | - | - | 14,000 |
| 1999/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/11/15 | 3,900 | 4,000 | 3,900 | 4,000 | +100 | +2.6% | 8,000 |
| 1999/11/12 | 3,950 | 3,950 | 3,900 | 3,900 | ±0 | ±0% | 24,000 |
| 1999/11/11 | 4,000 | 4,000 | 3,900 | 3,900 | -100 | -2.5% | 24,000 |
| 1999/11/10 | 4,000 | 4,000 | 3,900 | 4,000 | ±0 | ±0% | 34,000 |
| 1999/11/09 | 4,150 | 4,150 | 4,000 | 4,000 | -150 | -3.6% | 20,000 |
| 1999/11/08 | 4,150 | 4,150 | 4,100 | 4,150 | +250 | +6.4% | 12,000 |
| 1999/11/05 | 4,070 | 4,070 | 3,900 | 3,900 | - | - | 16,000 |
| 1999/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/11/02 | 4,195 | 4,195 | 4,150 | 4,150 | ±0 | ±0% | 4,000 |
| 1999/11/01 | 4,190 | 4,190 | 4,150 | 4,150 | -40 | -1% | 10,000 |
| 1999/10/29 | 4,300 | 4,300 | 4,190 | 4,190 | -60 | -1.4% | 32,000 |
| 1999/10/28 | 4,200 | 4,250 | 4,200 | 4,250 | +50 | +1.2% | 6,000 |
| 1999/10/27 | 4,205 | 4,225 | 4,175 | 4,200 | ±0 | ±0% | 30,000 |
| 1999/10/26 | 4,200 | 4,205 | 4,195 | 4,200 | -95 | -2.2% | 28,000 |
| 1999/10/25 | 4,390 | 4,390 | 4,295 | 4,295 | -95 | -2.2% | 4,000 |
| 1999/10/22 | 4,250 | 4,400 | 4,170 | 4,390 | +225 | +5.4% | 18,000 |
6101～
6150
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
