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 |
|---|---|---|---|---|---|---|---|
| 2000/04/17 | 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 |
| 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 |
6151～
6200
件表示中 / 6494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 | 238,700円 | +20.9% | +0.4% | 2.18% | 28.72倍 | 1.88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 |
| スクロール | 104,600円 | +1.2% | -6.6% | 5.64% | 9.00倍 | 0.99倍 |
|
生協向けカタログ通販からＭ＆Ａでネット通販等へ展開。ＰＢ化粧品、物流等受託も。旧ムトウ |
| あさひ | 135,600円 | +5.2% | +2.2% | 3.69% | 9.67倍 | 0.90倍 |
|
自転車専門小売り最大手。大型専門店を郊外展開。全国に店舗網。ＰＢ比率高い。利益は上期偏重 |
| ジョイフル | 109,000円 | +1.4% | -24.0% | 0.92% | 12.17倍 | 2.75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 |
| エターナルホスヒ | 290,500円 | +8.2% | -7.2% | 1.58% | 18.62倍 | 3.65倍 |
|
東名阪中心に全品均一価格の焼き鳥店「鳥貴族」展開。地方都市の開拓推進。海外事業育成中 |
市場注目の銘柄
チャート関連のコラム
