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 |
|---|---|---|---|---|---|---|---|
| 1999/03/11 | 1,175 | 1,175 | 1,150 | 1,170 | -25 | -2.1% | 74,000 |
| 1999/03/10 | 1,225 | 1,225 | 1,185 | 1,195 | -35 | -2.8% | 48,000 |
| 1999/03/09 | 1,255 | 1,265 | 1,230 | 1,230 | -20 | -1.6% | 48,000 |
| 1999/03/08 | 1,250 | 1,275 | 1,245 | 1,250 | ±0 | ±0% | 58,000 |
| 1999/03/05 | 1,250 | 1,270 | 1,240 | 1,250 | ±0 | ±0% | 118,000 |
| 1999/03/04 | 1,255 | 1,255 | 1,220 | 1,250 | +10 | +0.8% | 66,000 |
| 1999/03/03 | 1,240 | 1,250 | 1,225 | 1,240 | +30 | +2.5% | 116,000 |
| 1999/03/02 | 1,245 | 1,250 | 1,205 | 1,210 | -40 | -3.2% | 52,000 |
| 1999/03/01 | 1,290 | 1,300 | 1,185 | 1,250 | -50 | -3.8% | 104,000 |
| 1999/02/26 | 1,280 | 1,320 | 1,240 | 1,300 | +40 | +3.2% | 206,000 |
| 1999/02/25 | 1,225 | 1,270 | 1,200 | 1,260 | +50 | +4.1% | 442,000 |
| 1999/02/24 | 1,200 | 1,210 | 1,175 | 1,210 | +40 | +3.4% | 226,000 |
| 1999/02/23 | 1,175 | 1,220 | 1,170 | 1,170 | ±0 | ±0% | 222,000 |
| 1999/02/22 | 1,170 | 1,175 | 1,125 | 1,170 | ±0 | ±0% | 110,000 |
| 1999/02/19 | 1,125 | 1,200 | 1,125 | 1,170 | +45 | +4% | 546,000 |
| 1999/02/18 | 1,025 | 1,125 | 1,025 | 1,125 | +85 | +8.2% | 198,000 |
| 1999/02/17 | 1,025 | 1,040 | 1,025 | 1,040 | +40 | +4% | 22,000 |
| 1999/02/16 | 1,010 | 1,025 | 1,000 | 1,000 | -10 | -1% | 32,000 |
| 1999/02/15 | 1,025 | 1,030 | 1,005 | 1,010 | -35 | -3.3% | 32,000 |
| 1999/02/12 | 1,025 | 1,050 | 1,025 | 1,045 | +10 | +1% | 28,000 |
| 1999/02/10 | 1,025 | 1,035 | 1,010 | 1,035 | ±0 | ±0% | 32,000 |
| 1999/02/09 | 1,015 | 1,045 | 1,015 | 1,035 | +10 | +1% | 22,000 |
| 1999/02/08 | 1,030 | 1,030 | 1,020 | 1,025 | ±0 | ±0% | 34,000 |
| 1999/02/05 | 1,025 | 1,030 | 1,005 | 1,025 | +25 | +2.5% | 68,000 |
| 1999/02/04 | 1,050 | 1,050 | 1,000 | 1,000 | -50 | -4.8% | 54,000 |
| 1999/02/03 | 1,075 | 1,075 | 1,050 | 1,050 | -45 | -4.1% | 10,000 |
| 1999/02/02 | 1,100 | 1,100 | 1,090 | 1,095 | -15 | -1.4% | 114,000 |
| 1999/02/01 | 1,080 | 1,110 | 1,080 | 1,110 | +35 | +3.3% | 24,000 |
| 1999/01/29 | 1,050 | 1,075 | 1,045 | 1,075 | +50 | +4.9% | 56,000 |
| 1999/01/28 | 1,050 | 1,050 | 1,025 | 1,025 | ±0 | ±0% | 58,000 |
| 1999/01/27 | 1,045 | 1,045 | 1,005 | 1,025 | ±0 | ±0% | 24,000 |
| 1999/01/26 | 1,025 | 1,030 | 1,005 | 1,025 | -25 | -2.4% | 18,000 |
| 1999/01/25 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 4,000 |
| 1999/01/22 | 1,070 | 1,070 | 1,050 | 1,050 | -15 | -1.4% | 28,000 |
| 1999/01/21 | 1,095 | 1,095 | 1,055 | 1,065 | -35 | -3.2% | 54,000 |
| 1999/01/20 | 1,100 | 1,100 | 1,075 | 1,100 | -10 | -0.9% | 42,000 |
| 1999/01/19 | 1,105 | 1,140 | 1,090 | 1,110 | +10 | +0.9% | 24,000 |
| 1999/01/18 | 1,130 | 1,130 | 1,100 | 1,100 | -30 | -2.7% | 8,000 |
| 1999/01/14 | 1,130 | 1,155 | 1,120 | 1,130 | -15 | -1.3% | 154,000 |
| 1999/01/13 | 1,065 | 1,145 | 1,050 | 1,145 | +70 | +6.5% | 234,000 |
| 1999/01/12 | 1,050 | 1,095 | 1,050 | 1,075 | +25 | +2.4% | 42,000 |
| 1999/01/11 | 1,050 | 1,080 | 1,030 | 1,050 | ±0 | ±0% | 32,000 |
| 1999/01/08 | 1,055 | 1,085 | 1,050 | 1,050 | ±0 | ±0% | 30,000 |
| 1999/01/07 | 1,110 | 1,115 | 1,050 | 1,050 | -65 | -5.8% | 178,000 |
| 1999/01/06 | 1,060 | 1,115 | 1,050 | 1,115 | +70 | +6.7% | 234,000 |
| 1999/01/05 | 1,050 | 1,070 | 1,045 | 1,045 | +10 | +1% | 66,000 |
| 1999/01/04 | 1,035 | 1,050 | 1,035 | 1,035 | -10 | -1% | 8,000 |
| 1998/12/30 | 995 | 1,045 | 995 | 1,045 | +45 | +4.5% | 28,000 |
| 1998/12/29 | 1,025 | 1,045 | 985 | 1,000 | +5 | +0.5% | 68,000 |
| 1998/12/28 | 1,025 | 1,025 | 990 | 995 | -30 | -2.9% | 24,000 |
6301～
6350
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 | 69,300円 | +45.4% | - | 0.00% | 1823.68倍 | 19.12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
