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 |
|---|---|---|---|---|---|---|---|
| 1999/04/07 | 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 |
| 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 |
6451～
6500
件表示中 / 6542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 | 244,800円 | +20.9% | +0.4% | 2.12% | 29.45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 |
| スクロール | 109,100円 | +1.2% | -6.6% | 5.41% | 9.45倍 | 1.04倍 |
|
生協向けカタログ通販からネット通販展開。通販業者の物流受託、決済代行、ＢＰＯも。旧ムトウ |
| ジョイフル | 112,400円 | +1.4% | -24.0% | 0.89% | 12.55倍 | 2.84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 | 306,500円 | +8.2% | -7.2% | 1.50% | 19.64倍 | 3.85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 | 134,800円 | +5.2% | +2.2% | 3.71% | 9.62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 |
市場注目の銘柄
チャート関連のコラム
