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 |
|---|---|---|---|---|---|---|---|
| 2000/05/17 | 3,555 | 3,700 | 3,550 | 3,700 | +200 | +5.7% | 8,000 |
| 2000/05/16 | 3,495 | 3,500 | 3,495 | 3,500 | +5 | +0.1% | 14,000 |
| 2000/05/15 | 3,495 | 3,495 | 3,475 | 3,495 | ±0 | ±0% | 14,000 |
| 2000/05/12 | 3,350 | 3,495 | 3,350 | 3,495 | - | - | 10,000 |
| 2000/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/05/10 | 3,350 | 3,350 | 3,350 | 3,350 | ±0 | ±0% | 4,000 |
| 2000/05/09 | 3,300 | 3,350 | 3,300 | 3,350 | +50 | +1.5% | 8,000 |
| 2000/05/08 | 3,250 | 3,300 | 3,250 | 3,300 | +180 | +5.8% | 22,000 |
| 2000/05/02 | 3,115 | 3,120 | 3,115 | 3,120 | +5 | +0.2% | 6,000 |
| 2000/05/01 | 3,115 | 3,115 | 3,115 | 3,115 | ±0 | ±0% | 2,000 |
| 2000/04/28 | 3,115 | 3,115 | 3,115 | 3,115 | ±0 | ±0% | 12,000 |
| 2000/04/27 | 3,150 | 3,150 | 3,100 | 3,115 | +15 | +0.5% | 12,000 |
| 2000/04/26 | 3,060 | 3,100 | 3,060 | 3,100 | - | - | 6,000 |
| 2000/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/04/21 | 2,680 | 2,680 | 2,680 | 2,680 | ±0 | ±0% | 2,000 |
| 2000/04/20 | 2,605 | 2,680 | 2,605 | 2,680 | +155 | +6.1% | 34,000 |
| 2000/04/19 | 2,505 | 2,525 | 2,505 | 2,525 | +25 | +1% | 4,000 |
| 2000/04/18 | 2,500 | 2,540 | 2,500 | 2,500 | ±0 | ±0% | 12,000 |
| 2000/04/17 | 2,500 | 2,500 | 2,500 | 2,500 | -200 | -7.4% | 10,000 |
| 2000/04/14 | 2,695 | 2,700 | 2,695 | 2,700 | -95 | -3.4% | 8,000 |
| 2000/04/13 | 2,795 | 2,795 | 2,795 | 2,795 | -5 | -0.2% | 2,000 |
| 2000/04/12 | 2,750 | 2,800 | 2,750 | 2,800 | +50 | +1.8% | 130,000 |
| 2000/04/11 | 2,750 | 2,750 | 2,750 | 2,750 | -50 | -1.8% | 8,000 |
| 2000/04/10 | 2,800 | 2,800 | 2,750 | 2,800 | ±0 | ±0% | 18,000 |
| 2000/04/07 | 2,800 | 2,850 | 2,750 | 2,800 | -100 | -3.4% | 24,000 |
| 2000/04/06 | 2,950 | 2,950 | 2,900 | 2,900 | -100 | -3.3% | 8,000 |
| 2000/04/05 | 3,000 | 3,000 | 2,850 | 3,000 | ±0 | ±0% | 32,000 |
| 2000/04/04 | 2,875 | 3,000 | 2,875 | 3,000 | +150 | +5.3% | 12,000 |
| 2000/04/03 | 2,850 | 2,855 | 2,850 | 2,850 | ±0 | ±0% | 26,000 |
| 2000/03/31 | 2,705 | 2,850 | 2,700 | 2,850 | +150 | +5.6% | 28,000 |
| 2000/03/30 | 2,600 | 2,700 | 2,600 | 2,700 | +100 | +3.8% | 54,000 |
| 2000/03/29 | 2,555 | 2,600 | 2,555 | 2,600 | +55 | +2.2% | 6,000 |
| 2000/03/28 | 2,505 | 2,550 | 2,505 | 2,545 | +45 | +1.8% | 8,000 |
| 2000/03/27 | 2,700 | 2,700 | 2,500 | 2,500 | -275 | -9.9% | 18,000 |
| 2000/03/24 | 2,850 | 2,850 | 2,775 | 2,775 | -75 | -2.6% | 58,000 |
| 2000/03/23 | 2,850 | 2,875 | 2,845 | 2,850 | ±0 | ±0% | 90,000 |
| 2000/03/22 | 2,850 | 2,860 | 2,850 | 2,850 | ±0 | ±0% | 22,000 |
| 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 |
6101～
6150
件表示中 / 6463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 | 223,800円 | +3.5% | -0.4% | 2.32% | 19.89倍 | 1.81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 |
| オークワ | 80,800円 | +3.5% | +45.6% | 3.22% | 42.17倍 | 0.45倍 |
|
和歌山地盤に近畿、中部で食品スーパーやスーパーセンター（ＳｕＣ）展開。ニチリウグループ |
| アドヴァンＧ | 73,100円 | +8.4% | -90.7% | 5.47% | 19.97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 |
| ジョイフル | 101,200円 | +1.4% | -24.0% | 0.99% | 11.30倍 | 2.55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 |
| 薬王堂ＨＤ | 163,600円 | +7.0% | +6.7% | 1.65% | 8.01倍 | 0.91倍 |
|
独立系ドラッグストア。地盤の岩手に加え宮城や青森など東北他県でも展開。１９年９月にＨＤ化 |
市場注目の銘柄
チャート関連のコラム
