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 |
|---|---|---|---|---|---|---|---|
| 1999/05/27 | 1,900 | 1,975 | 1,895 | 1,975 | +125 | +6.8% | 128,000 |
| 1999/05/26 | 1,775 | 1,850 | 1,775 | 1,850 | +50 | +2.8% | 42,000 |
| 1999/05/25 | 1,850 | 1,870 | 1,800 | 1,800 | -50 | -2.7% | 36,000 |
| 1999/05/24 | 1,885 | 1,900 | 1,850 | 1,850 | -40 | -2.1% | 66,000 |
| 1999/05/21 | 1,850 | 1,890 | 1,850 | 1,890 | +40 | +2.2% | 16,000 |
| 1999/05/20 | 1,850 | 1,885 | 1,850 | 1,850 | +5 | +0.3% | 70,000 |
| 1999/05/19 | 1,705 | 1,845 | 1,705 | 1,845 | +140 | +8.2% | 74,000 |
| 1999/05/18 | 1,775 | 1,790 | 1,705 | 1,705 | -90 | -5% | 32,000 |
| 1999/05/17 | 1,865 | 1,865 | 1,750 | 1,795 | -70 | -3.8% | 22,000 |
| 1999/05/14 | 1,865 | 1,870 | 1,845 | 1,865 | -25 | -1.3% | 22,000 |
| 1999/05/13 | 1,895 | 1,895 | 1,890 | 1,890 | -5 | -0.3% | 4,000 |
| 1999/05/12 | 1,850 | 1,895 | 1,800 | 1,895 | -5 | -0.3% | 124,000 |
| 1999/05/11 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 34,000 |
| 1999/05/10 | 1,900 | 1,900 | 1,900 | 1,900 | -25 | -1.3% | 10,000 |
| 1999/05/07 | 1,975 | 1,995 | 1,925 | 1,925 | -60 | -3% | 36,000 |
| 1999/05/06 | 1,905 | 1,985 | 1,905 | 1,985 | +105 | +5.6% | 54,000 |
| 1999/04/30 | 1,805 | 1,880 | 1,805 | 1,880 | +55 | +3% | 56,000 |
| 1999/04/28 | 1,850 | 1,850 | 1,825 | 1,825 | -45 | -2.4% | 12,000 |
| 1999/04/27 | 1,900 | 1,900 | 1,870 | 1,870 | -10 | -0.5% | 10,000 |
| 1999/04/26 | 1,910 | 1,925 | 1,880 | 1,880 | +30 | +1.6% | 44,000 |
| 1999/04/23 | 1,850 | 1,880 | 1,795 | 1,850 | ±0 | ±0% | 32,000 |
| 1999/04/22 | 1,750 | 1,850 | 1,750 | 1,850 | +125 | +7.2% | 14,000 |
| 1999/04/21 | 1,775 | 1,775 | 1,715 | 1,725 | -75 | -4.2% | 34,000 |
| 1999/04/20 | 1,850 | 1,850 | 1,725 | 1,800 | -130 | -6.7% | 30,000 |
| 1999/04/19 | 2,000 | 2,000 | 1,930 | 1,930 | -70 | -3.5% | 20,000 |
| 1999/04/16 | 1,970 | 2,000 | 1,950 | 2,000 | +65 | +3.4% | 30,000 |
| 1999/04/15 | 1,950 | 2,000 | 1,920 | 1,935 | +10 | +0.5% | 60,000 |
| 1999/04/14 | 2,000 | 2,010 | 1,925 | 1,925 | -35 | -1.8% | 48,000 |
| 1999/04/13 | 2,075 | 2,075 | 1,960 | 1,960 | -90 | -4.4% | 50,000 |
| 1999/04/12 | 2,075 | 2,090 | 2,000 | 2,050 | ±0 | ±0% | 44,000 |
| 1999/04/09 | 1,940 | 2,135 | 1,940 | 2,050 | +110 | +5.7% | 226,000 |
| 1999/04/08 | 1,805 | 1,950 | 1,805 | 1,940 | +140 | +7.8% | 110,000 |
| 1999/04/07 | 1,825 | 1,845 | 1,775 | 1,800 | ±0 | ±0% | 86,000 |
| 1999/04/06 | 1,945 | 1,945 | 1,750 | 1,800 | -150 | -7.7% | 82,000 |
| 1999/04/05 | 1,990 | 1,995 | 1,915 | 1,950 | -45 | -2.3% | 142,000 |
| 1999/04/02 | 1,815 | 1,995 | 1,700 | 1,995 | +180 | +9.9% | 292,000 |
| 1999/04/01 | 1,590 | 1,815 | 1,590 | 1,815 | +250 | +16% | 438,000 |
| 1999/03/31 | 1,490 | 1,570 | 1,475 | 1,565 | +90 | +6.1% | 254,000 |
| 1999/03/30 | 1,445 | 1,510 | 1,445 | 1,475 | +50 | +3.5% | 174,000 |
| 1999/03/29 | 1,385 | 1,425 | 1,330 | 1,425 | +40 | +2.9% | 88,000 |
| 1999/03/26 | 1,300 | 1,385 | 1,300 | 1,385 | +85 | +6.5% | 96,000 |
| 1999/03/25 | 1,320 | 1,320 | 1,290 | 1,300 | ±0 | ±0% | 36,000 |
| 1999/03/24 | 1,290 | 1,300 | 1,250 | 1,300 | -5 | -0.4% | 62,000 |
| 1999/03/23 | 1,355 | 1,355 | 1,305 | 1,305 | -70 | -5.1% | 76,000 |
| 1999/03/19 | 1,305 | 1,380 | 1,285 | 1,375 | +75 | +5.8% | 136,000 |
| 1999/03/18 | 1,300 | 1,350 | 1,285 | 1,300 | -40 | -3% | 110,000 |
| 1999/03/17 | 1,230 | 1,340 | 1,225 | 1,340 | +120 | +9.8% | 154,000 |
| 1999/03/16 | 1,220 | 1,245 | 1,210 | 1,220 | -5 | -0.4% | 52,000 |
| 1999/03/15 | 1,195 | 1,225 | 1,195 | 1,225 | +50 | +4.3% | 48,000 |
| 1999/03/12 | 1,150 | 1,195 | 1,150 | 1,175 | +5 | +0.4% | 52,000 |
6251～
6300
件表示中 / 6374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 | 238,400円 | +3.5% | -0.4% | 2.18% | 25.39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 |
| フジコーポ | 197,500円 | +0.9% | +1.4% | 2.03% | 8.82倍 | 1.32倍 |
|
タイヤの専売店「タイヤ＆ホイール館フジ」を東北、関東中心に直営展開。通販も手がける |
| 海 帆 | 68,400円 | +45.4% | - | 0.00% | 1800.00倍 | 18.87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% | 11.91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
