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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,199 | 1,200 | 1,195 | 1,198 | -1 | -0.1% | 6,400 |
| 2017/09/21 | 1,196 | 1,200 | 1,195 | 1,199 | +1 | +0.1% | 6,700 |
| 2017/09/20 | 1,198 | 1,198 | 1,194 | 1,198 | ±0 | ±0% | 12,400 |
| 2017/09/19 | 1,200 | 1,200 | 1,194 | 1,198 | +4 | +0.3% | 11,400 |
| 2017/09/15 | 1,192 | 1,200 | 1,191 | 1,194 | -1 | -0.1% | 6,300 |
| 2017/09/14 | 1,195 | 1,198 | 1,192 | 1,195 | +1 | +0.1% | 7,700 |
| 2017/09/13 | 1,192 | 1,198 | 1,190 | 1,194 | +2 | +0.2% | 11,800 |
| 2017/09/12 | 1,196 | 1,197 | 1,191 | 1,192 | -4 | -0.3% | 11,400 |
| 2017/09/11 | 1,194 | 1,198 | 1,191 | 1,196 | ±0 | ±0% | 7,900 |
| 2017/09/08 | 1,197 | 1,203 | 1,193 | 1,196 | -2 | -0.2% | 16,000 |
| 2017/09/07 | 1,200 | 1,205 | 1,196 | 1,198 | +1 | +0.1% | 8,400 |
| 2017/09/06 | 1,200 | 1,201 | 1,195 | 1,197 | -11 | -0.9% | 17,500 |
| 2017/09/05 | 1,211 | 1,215 | 1,206 | 1,208 | -3 | -0.2% | 5,800 |
| 2017/09/04 | 1,214 | 1,218 | 1,210 | 1,211 | -4 | -0.3% | 8,900 |
| 2017/09/01 | 1,215 | 1,219 | 1,214 | 1,215 | -3 | -0.2% | 3,400 |
| 2017/08/31 | 1,215 | 1,223 | 1,214 | 1,218 | +1 | +0.1% | 5,000 |
| 2017/08/30 | 1,213 | 1,217 | 1,211 | 1,217 | +4 | +0.3% | 4,000 |
| 2017/08/29 | 1,210 | 1,213 | 1,210 | 1,213 | -2 | -0.2% | 3,400 |
| 2017/08/28 | 1,210 | 1,215 | 1,210 | 1,215 | +5 | +0.4% | 2,400 |
| 2017/08/25 | 1,211 | 1,214 | 1,209 | 1,210 | -1 | -0.1% | 5,500 |
| 2017/08/24 | 1,216 | 1,220 | 1,210 | 1,211 | -7 | -0.6% | 6,100 |
| 2017/08/23 | 1,212 | 1,224 | 1,212 | 1,218 | +5 | +0.4% | 5,700 |
| 2017/08/22 | 1,214 | 1,226 | 1,213 | 1,213 | -3 | -0.2% | 5,800 |
| 2017/08/21 | 1,225 | 1,225 | 1,216 | 1,216 | -5 | -0.4% | 6,100 |
| 2017/08/18 | 1,223 | 1,225 | 1,220 | 1,221 | -2 | -0.2% | 6,300 |
| 2017/08/17 | 1,227 | 1,227 | 1,220 | 1,223 | -1 | -0.1% | 6,000 |
| 2017/08/16 | 1,223 | 1,227 | 1,222 | 1,224 | -1 | -0.1% | 5,600 |
| 2017/08/15 | 1,227 | 1,230 | 1,225 | 1,225 | -1 | -0.1% | 3,300 |
| 2017/08/14 | 1,230 | 1,230 | 1,226 | 1,226 | -7 | -0.6% | 6,600 |
| 2017/08/10 | 1,232 | 1,248 | 1,228 | 1,233 | ±0 | ±0% | 8,400 |
| 2017/08/09 | 1,246 | 1,247 | 1,231 | 1,233 | -14 | -1.1% | 9,600 |
| 2017/08/08 | 1,245 | 1,248 | 1,245 | 1,247 | ±0 | ±0% | 6,800 |
| 2017/08/07 | 1,249 | 1,249 | 1,241 | 1,247 | +1 | +0.1% | 5,800 |
| 2017/08/04 | 1,236 | 1,247 | 1,236 | 1,246 | +7 | +0.6% | 4,300 |
| 2017/08/03 | 1,237 | 1,240 | 1,235 | 1,239 | -4 | -0.3% | 5,000 |
| 2017/08/02 | 1,243 | 1,246 | 1,235 | 1,243 | +1 | +0.1% | 7,300 |
| 2017/08/01 | 1,231 | 1,242 | 1,231 | 1,242 | +14 | +1.1% | 8,800 |
| 2017/07/31 | 1,232 | 1,233 | 1,227 | 1,228 | -7 | -0.6% | 5,100 |
| 2017/07/28 | 1,228 | 1,235 | 1,228 | 1,235 | +5 | +0.4% | 6,100 |
| 2017/07/27 | 1,230 | 1,234 | 1,230 | 1,230 | -4 | -0.3% | 4,600 |
| 2017/07/26 | 1,229 | 1,234 | 1,229 | 1,234 | +5 | +0.4% | 6,600 |
| 2017/07/25 | 1,231 | 1,233 | 1,229 | 1,229 | -6 | -0.5% | 7,300 |
| 2017/07/24 | 1,232 | 1,235 | 1,230 | 1,235 | +1 | +0.1% | 7,000 |
| 2017/07/21 | 1,233 | 1,235 | 1,232 | 1,234 | -3 | -0.2% | 4,800 |
| 2017/07/20 | 1,240 | 1,240 | 1,234 | 1,237 | ±0 | ±0% | 6,700 |
| 2017/07/19 | 1,237 | 1,238 | 1,233 | 1,237 | +2 | +0.2% | 5,400 |
| 2017/07/18 | 1,233 | 1,237 | 1,232 | 1,235 | ±0 | ±0% | 6,100 |
| 2017/07/14 | 1,234 | 1,237 | 1,232 | 1,235 | -3 | -0.2% | 5,100 |
| 2017/07/13 | 1,235 | 1,240 | 1,235 | 1,238 | +2 | +0.2% | 4,100 |
| 2017/07/12 | 1,240 | 1,240 | 1,236 | 1,236 | -2 | -0.2% | 10,200 |
1751～
1800
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
