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 |
|---|---|---|---|---|---|---|---|
| 1999/11/18 | 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 |
| 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 |
6251～
6300
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
