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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,167 | 1,179 | 1,166 | 1,169 | -1 | -0.1% | 25,500 |
| 2017/12/05 | 1,168 | 1,172 | 1,167 | 1,170 | ±0 | ±0% | 16,600 |
| 2017/12/04 | 1,172 | 1,176 | 1,168 | 1,170 | -2 | -0.2% | 14,900 |
| 2017/12/01 | 1,169 | 1,177 | 1,169 | 1,172 | +3 | +0.3% | 19,300 |
| 2017/11/30 | 1,169 | 1,175 | 1,168 | 1,169 | -4 | -0.3% | 14,900 |
| 2017/11/29 | 1,175 | 1,175 | 1,169 | 1,173 | ±0 | ±0% | 15,700 |
| 2017/11/28 | 1,173 | 1,175 | 1,170 | 1,173 | ±0 | ±0% | 7,500 |
| 2017/11/27 | 1,181 | 1,181 | 1,169 | 1,173 | -8 | -0.7% | 20,000 |
| 2017/11/24 | 1,175 | 1,184 | 1,175 | 1,181 | +5 | +0.4% | 8,900 |
| 2017/11/22 | 1,175 | 1,181 | 1,175 | 1,176 | -5 | -0.4% | 12,100 |
| 2017/11/21 | 1,182 | 1,182 | 1,177 | 1,181 | -1 | -0.1% | 5,300 |
| 2017/11/20 | 1,177 | 1,185 | 1,175 | 1,182 | +5 | +0.4% | 11,200 |
| 2017/11/17 | 1,174 | 1,180 | 1,173 | 1,177 | ±0 | ±0% | 16,900 |
| 2017/11/16 | 1,180 | 1,185 | 1,176 | 1,177 | -2 | -0.2% | 15,300 |
| 2017/11/15 | 1,182 | 1,182 | 1,179 | 1,179 | -4 | -0.3% | 21,000 |
| 2017/11/14 | 1,184 | 1,185 | 1,181 | 1,183 | ±0 | ±0% | 12,100 |
| 2017/11/13 | 1,186 | 1,186 | 1,181 | 1,183 | -3 | -0.3% | 15,700 |
| 2017/11/10 | 1,184 | 1,188 | 1,182 | 1,186 | -2 | -0.2% | 18,100 |
| 2017/11/09 | 1,188 | 1,190 | 1,184 | 1,188 | +2 | +0.2% | 29,400 |
| 2017/11/08 | 1,188 | 1,189 | 1,185 | 1,186 | -2 | -0.2% | 8,900 |
| 2017/11/07 | 1,188 | 1,189 | 1,185 | 1,188 | +2 | +0.2% | 11,300 |
| 2017/11/06 | 1,190 | 1,190 | 1,185 | 1,186 | -2 | -0.2% | 10,400 |
| 2017/11/02 | 1,188 | 1,190 | 1,184 | 1,188 | ±0 | ±0% | 15,800 |
| 2017/11/01 | 1,186 | 1,189 | 1,184 | 1,188 | -1 | -0.1% | 14,500 |
| 2017/10/31 | 1,185 | 1,190 | 1,185 | 1,189 | +1 | +0.1% | 6,800 |
| 2017/10/30 | 1,188 | 1,190 | 1,187 | 1,188 | ±0 | ±0% | 39,700 |
| 2017/10/27 | 1,185 | 1,189 | 1,185 | 1,188 | -1 | -0.1% | 10,400 |
| 2017/10/26 | 1,184 | 1,190 | 1,184 | 1,189 | +2 | +0.2% | 17,000 |
| 2017/10/25 | 1,186 | 1,187 | 1,184 | 1,187 | -3 | -0.3% | 14,300 |
| 2017/10/24 | 1,186 | 1,192 | 1,186 | 1,190 | +1 | +0.1% | 8,100 |
| 2017/10/23 | 1,194 | 1,195 | 1,186 | 1,189 | ±0 | ±0% | 12,100 |
| 2017/10/20 | 1,188 | 1,191 | 1,186 | 1,189 | +3 | +0.3% | 17,600 |
| 2017/10/19 | 1,189 | 1,189 | 1,184 | 1,186 | -1 | -0.1% | 15,500 |
| 2017/10/18 | 1,186 | 1,190 | 1,184 | 1,187 | ±0 | ±0% | 11,500 |
| 2017/10/17 | 1,185 | 1,190 | 1,184 | 1,187 | +1 | +0.1% | 20,900 |
| 2017/10/16 | 1,186 | 1,190 | 1,184 | 1,186 | -1 | -0.1% | 13,400 |
| 2017/10/13 | 1,184 | 1,189 | 1,184 | 1,187 | +2 | +0.2% | 11,200 |
| 2017/10/12 | 1,186 | 1,188 | 1,184 | 1,185 | -1 | -0.1% | 10,200 |
| 2017/10/11 | 1,185 | 1,189 | 1,185 | 1,186 | -1 | -0.1% | 7,800 |
| 2017/10/10 | 1,190 | 1,192 | 1,185 | 1,187 | -4 | -0.3% | 14,200 |
| 2017/10/06 | 1,188 | 1,192 | 1,185 | 1,191 | +5 | +0.4% | 13,700 |
| 2017/10/05 | 1,186 | 1,190 | 1,186 | 1,186 | -4 | -0.3% | 7,200 |
| 2017/10/04 | 1,187 | 1,191 | 1,186 | 1,190 | +1 | +0.1% | 7,700 |
| 2017/10/03 | 1,188 | 1,190 | 1,187 | 1,189 | -1 | -0.1% | 5,700 |
| 2017/10/02 | 1,190 | 1,192 | 1,187 | 1,190 | ±0 | ±0% | 9,600 |
| 2017/09/29 | 1,189 | 1,192 | 1,187 | 1,190 | -4 | -0.3% | 8,900 |
| 2017/09/28 | 1,192 | 1,195 | 1,191 | 1,194 | +2 | +0.2% | 7,500 |
| 2017/09/27 | 1,194 | 1,195 | 1,184 | 1,192 | -7 | -0.6% | 11,100 |
| 2017/09/26 | 1,204 | 1,204 | 1,197 | 1,199 | -4 | -0.3% | 13,900 |
| 2017/09/25 | 1,198 | 1,204 | 1,198 | 1,203 | +5 | +0.4% | 11,100 |
1701～
1750
件表示中 / 6375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 | 238,000円 | +3.5% | -0.4% | 2.18% | 25.35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 |
| 大戸屋ＨＤ | 501,000円 | +4.2% | +0.5% | 0.10% | 29.80倍 | 9.02倍 |
|
定食店「大戸屋ごはん処」を直営・ＦＣで首都圏中心に展開。店内で調理。コロワイドが親会社 |
| 海 帆 | 69,200円 | +45.4% | - | 0.00% | 1821.05倍 | 19.08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% | 11.90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
