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 |
|---|---|---|---|---|---|---|---|
| 1999/10/19 | 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 |
| 1999/08/09 | 2,780 | 2,780 | 2,775 | 2,775 | -100 | -3.5% | 4,000 |
| 1999/08/06 | 2,875 | 2,875 | 2,850 | 2,875 | ±0 | ±0% | 20,000 |
6351～
6400
件表示中 / 6573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 | 257,900円 | +20.9% | +1.9% | 2.02% | 31.03倍 | 2.05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 |
| 海 帆 | 71,300円 | +451.8% | - | 0.00% | 27.47倍 | 28.65倍 |
|
東海地方中心に鶏皮串「新時代」など居酒屋、飲食店をＦＣ・直営展開。再エネ、美容医療に進出 |
| エターナルホスヒ | 328,500円 | +12.9% | +1.2% | 1.40% | 20.60倍 | 3.88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 |
| あさひ | 141,500円 | +5.2% | +2.2% | 3.53% | 10.09倍 | 0.94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 | 114,600円 | +4.0% | +52.1% | 0.87% | 11.25倍 | 2.88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 |
市場注目の銘柄
チャート関連のコラム
