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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,236 | 1,239 | 1,234 | 1,238 | +2 | +0.2% | 7,500 |
| 2017/07/10 | 1,236 | 1,239 | 1,234 | 1,236 | ±0 | ±0% | 8,400 |
| 2017/07/07 | 1,233 | 1,240 | 1,233 | 1,236 | +1 | +0.1% | 8,500 |
| 2017/07/06 | 1,240 | 1,240 | 1,235 | 1,235 | -2 | -0.2% | 6,600 |
| 2017/07/05 | 1,238 | 1,241 | 1,236 | 1,237 | -3 | -0.2% | 6,400 |
| 2017/07/04 | 1,240 | 1,243 | 1,240 | 1,240 | ±0 | ±0% | 6,300 |
| 2017/07/03 | 1,240 | 1,242 | 1,240 | 1,240 | -2 | -0.2% | 4,100 |
| 2017/06/30 | 1,245 | 1,245 | 1,241 | 1,242 | -3 | -0.2% | 5,100 |
| 2017/06/29 | 1,244 | 1,245 | 1,240 | 1,245 | +5 | +0.4% | 8,100 |
| 2017/06/28 | 1,241 | 1,244 | 1,240 | 1,240 | -3 | -0.2% | 5,800 |
| 2017/06/27 | 1,243 | 1,244 | 1,241 | 1,243 | ±0 | ±0% | 5,100 |
| 2017/06/26 | 1,242 | 1,246 | 1,241 | 1,243 | -1 | -0.1% | 6,000 |
| 2017/06/23 | 1,242 | 1,248 | 1,242 | 1,244 | -3 | -0.2% | 5,700 |
| 2017/06/22 | 1,245 | 1,248 | 1,242 | 1,247 | -1 | -0.1% | 9,100 |
| 2017/06/21 | 1,250 | 1,250 | 1,245 | 1,248 | -1 | -0.1% | 10,300 |
| 2017/06/20 | 1,246 | 1,250 | 1,244 | 1,249 | +3 | +0.2% | 14,600 |
| 2017/06/19 | 1,249 | 1,249 | 1,246 | 1,246 | -1 | -0.1% | 5,800 |
| 2017/06/16 | 1,250 | 1,250 | 1,246 | 1,247 | +1 | +0.1% | 5,200 |
| 2017/06/15 | 1,245 | 1,249 | 1,245 | 1,246 | +1 | +0.1% | 2,600 |
| 2017/06/14 | 1,246 | 1,247 | 1,245 | 1,245 | -1 | -0.1% | 4,000 |
| 2017/06/13 | 1,245 | 1,250 | 1,245 | 1,246 | ±0 | ±0% | 6,800 |
| 2017/06/12 | 1,246 | 1,248 | 1,245 | 1,246 | ±0 | ±0% | 5,400 |
| 2017/06/09 | 1,247 | 1,248 | 1,245 | 1,246 | -3 | -0.2% | 7,800 |
| 2017/06/08 | 1,246 | 1,251 | 1,246 | 1,249 | +2 | +0.2% | 5,000 |
| 2017/06/07 | 1,245 | 1,248 | 1,245 | 1,247 | ±0 | ±0% | 5,500 |
| 2017/06/06 | 1,250 | 1,251 | 1,246 | 1,247 | -2 | -0.2% | 6,700 |
| 2017/06/05 | 1,250 | 1,253 | 1,248 | 1,249 | -3 | -0.2% | 5,100 |
| 2017/06/02 | 1,250 | 1,253 | 1,248 | 1,252 | +1 | +0.1% | 6,500 |
| 2017/06/01 | 1,250 | 1,251 | 1,248 | 1,251 | +1 | +0.1% | 4,000 |
| 2017/05/31 | 1,252 | 1,254 | 1,250 | 1,250 | -3 | -0.2% | 3,900 |
| 2017/05/30 | 1,251 | 1,255 | 1,251 | 1,253 | +2 | +0.2% | 2,700 |
| 2017/05/29 | 1,251 | 1,255 | 1,251 | 1,251 | ±0 | ±0% | 2,900 |
| 2017/05/26 | 1,252 | 1,255 | 1,251 | 1,251 | -5 | -0.4% | 3,900 |
| 2017/05/25 | 1,253 | 1,259 | 1,253 | 1,256 | -3 | -0.2% | 4,100 |
| 2017/05/24 | 1,260 | 1,260 | 1,255 | 1,259 | +1 | +0.1% | 4,400 |
| 2017/05/23 | 1,261 | 1,263 | 1,257 | 1,258 | -3 | -0.2% | 3,400 |
| 2017/05/22 | 1,265 | 1,266 | 1,257 | 1,261 | +1 | +0.1% | 5,800 |
| 2017/05/19 | 1,264 | 1,264 | 1,255 | 1,260 | +3 | +0.2% | 5,000 |
| 2017/05/18 | 1,257 | 1,260 | 1,256 | 1,257 | -3 | -0.2% | 2,300 |
| 2017/05/17 | 1,260 | 1,263 | 1,257 | 1,260 | -8 | -0.6% | 5,700 |
| 2017/05/16 | 1,269 | 1,270 | 1,260 | 1,268 | +3 | +0.2% | 6,100 |
| 2017/05/15 | 1,265 | 1,266 | 1,264 | 1,265 | -2 | -0.2% | 1,900 |
| 2017/05/12 | 1,262 | 1,267 | 1,262 | 1,267 | +1 | +0.1% | 4,000 |
| 2017/05/11 | 1,264 | 1,267 | 1,262 | 1,266 | -3 | -0.2% | 4,600 |
| 2017/05/10 | 1,270 | 1,273 | 1,259 | 1,269 | -7 | -0.5% | 11,000 |
| 2017/05/09 | 1,272 | 1,280 | 1,269 | 1,276 | -8 | -0.6% | 11,000 |
| 2017/05/08 | 1,273 | 1,285 | 1,272 | 1,284 | +11 | +0.9% | 10,000 |
| 2017/05/02 | 1,267 | 1,275 | 1,267 | 1,273 | +6 | +0.5% | 5,600 |
| 2017/05/01 | 1,262 | 1,267 | 1,260 | 1,267 | +6 | +0.5% | 1,800 |
| 2017/04/28 | 1,270 | 1,270 | 1,260 | 1,261 | -8 | -0.6% | 2,600 |
1801～
1850
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
