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 |
|---|---|---|---|---|---|---|---|
| 1999/10/21 | 4,130 | 4,300 | 4,130 | 4,165 | +40 | +1% | 8,000 |
| 1999/10/20 | 4,095 | 4,125 | 4,050 | 4,125 | -25 | -0.6% | 12,000 |
| 1999/10/19 | 4,100 | 4,150 | 4,050 | 4,150 | +50 | +1.2% | 8,000 |
| 1999/10/18 | 4,145 | 4,145 | 4,045 | 4,100 | -150 | -3.5% | 12,000 |
| 1999/10/15 | 4,305 | 4,305 | 4,250 | 4,250 | -50 | -1.2% | 14,000 |
| 1999/10/14 | 4,300 | 4,395 | 4,300 | 4,300 | +50 | +1.2% | 8,000 |
| 1999/10/13 | 4,400 | 4,400 | 4,250 | 4,250 | -150 | -3.4% | 10,000 |
| 1999/10/12 | 4,400 | 4,400 | 4,400 | 4,400 | ±0 | ±0% | 6,000 |
| 1999/10/08 | 4,400 | 4,400 | 4,400 | 4,400 | ±0 | ±0% | 6,000 |
| 1999/10/07 | 4,550 | 4,550 | 4,350 | 4,400 | ±0 | ±0% | 10,000 |
| 1999/10/06 | 4,600 | 4,650 | 4,400 | 4,400 | -200 | -4.3% | 10,000 |
| 1999/10/05 | 4,600 | 4,600 | 4,600 | 4,600 | -250 | -5.2% | 2,000 |
| 1999/10/04 | 4,450 | 4,850 | 4,450 | 4,850 | +400 | +9% | 18,000 |
| 1999/10/01 | 4,200 | 4,455 | 4,200 | 4,450 | +150 | +3.5% | 16,000 |
| 1999/09/30 | 4,110 | 4,300 | 4,110 | 4,300 | +150 | +3.6% | 6,000 |
| 1999/09/29 | 4,000 | 4,150 | 4,000 | 4,150 | +270 | +7% | 10,000 |
| 1999/09/28 | 4,000 | 4,000 | 3,875 | 3,880 | -120 | -3% | 18,000 |
| 1999/09/27 | 4,200 | 4,200 | 4,000 | 4,000 | -200 | -4.8% | 8,000 |
| 1999/09/24 | 4,200 | 4,250 | 3,950 | 4,200 | -250 | -5.6% | 18,000 |
| 1999/09/22 | 4,600 | 4,600 | 4,450 | 4,450 | -150 | -3.3% | 10,000 |
| 1999/09/21 | 4,500 | 4,600 | 4,500 | 4,600 | +100 | +2.2% | 38,000 |
| 1999/09/20 | 4,450 | 4,550 | 4,400 | 4,500 | +50 | +1.1% | 34,000 |
| 1999/09/17 | 4,600 | 4,600 | 4,450 | 4,450 | -300 | -6.3% | 8,000 |
| 1999/09/16 | 4,700 | 4,895 | 4,650 | 4,750 | -150 | -3.1% | 46,000 |
| 1999/09/14 | 4,515 | 4,900 | 4,515 | 4,900 | +500 | +11.4% | 70,000 |
| 1999/09/13 | 4,325 | 4,400 | 4,300 | 4,400 | +75 | +1.7% | 30,000 |
| 1999/09/10 | 4,250 | 4,325 | 4,150 | 4,325 | +30 | +0.7% | 22,000 |
| 1999/09/09 | 4,295 | 4,325 | 4,295 | 4,295 | -30 | -0.7% | 26,000 |
| 1999/09/08 | 4,150 | 4,400 | 4,150 | 4,325 | +325 | +8.1% | 78,000 |
| 1999/09/07 | 4,150 | 4,150 | 3,995 | 4,000 | -250 | -5.9% | 28,000 |
| 1999/09/06 | 4,300 | 4,300 | 4,250 | 4,250 | -150 | -3.4% | 16,000 |
| 1999/09/03 | 4,000 | 4,400 | 4,000 | 4,400 | +400 | +10% | 44,000 |
| 1999/09/02 | 3,750 | 4,000 | 3,750 | 4,000 | +250 | +6.7% | 32,000 |
| 1999/09/01 | 3,655 | 3,750 | 3,625 | 3,750 | +100 | +2.7% | 26,000 |
| 1999/08/31 | 3,555 | 3,650 | 3,500 | 3,650 | +100 | +2.8% | 20,000 |
| 1999/08/30 | 3,570 | 3,570 | 3,550 | 3,550 | -75 | -2.1% | 10,000 |
| 1999/08/27 | 3,625 | 3,625 | 3,600 | 3,625 | ±0 | ±0% | 28,000 |
| 1999/08/26 | 3,550 | 3,625 | 3,550 | 3,625 | +75 | +2.1% | 42,000 |
| 1999/08/25 | 3,365 | 3,550 | 3,365 | 3,550 | +100 | +2.9% | 40,000 |
| 1999/08/24 | 3,350 | 3,450 | 3,350 | 3,450 | +25 | +0.7% | 24,000 |
| 1999/08/23 | 3,300 | 3,425 | 3,300 | 3,425 | +125 | +3.8% | 14,000 |
| 1999/08/20 | 3,250 | 3,305 | 3,250 | 3,300 | +5 | +0.2% | 38,000 |
| 1999/08/19 | 3,350 | 3,350 | 3,275 | 3,295 | -130 | -3.8% | 16,000 |
| 1999/08/18 | 3,350 | 3,425 | 3,350 | 3,425 | +170 | +5.2% | 68,000 |
| 1999/08/17 | 3,150 | 3,275 | 3,150 | 3,255 | +170 | +5.5% | 86,000 |
| 1999/08/16 | 3,100 | 3,100 | 3,085 | 3,085 | +35 | +1.1% | 18,000 |
| 1999/08/13 | 2,950 | 3,050 | 2,950 | 3,050 | +100 | +3.4% | 28,000 |
| 1999/08/12 | 2,950 | 2,950 | 2,950 | 2,950 | +50 | +1.7% | 6,000 |
| 1999/08/11 | 2,870 | 2,900 | 2,850 | 2,900 | +25 | +0.9% | 24,000 |
| 1999/08/10 | 2,825 | 2,875 | 2,825 | 2,875 | +100 | +3.6% | 8,000 |
6151～
6200
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
