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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,461 | 2,483 | 2,453 | 2,467 | -2 | -0.1% | 11,400 |
| 2024/08/20 | 2,469 | 2,476 | 2,446 | 2,469 | +24 | +1% | 12,600 |
| 2024/08/19 | 2,421 | 2,476 | 2,420 | 2,445 | +19 | +0.8% | 30,400 |
| 2024/08/16 | 2,433 | 2,435 | 2,370 | 2,426 | +34 | +1.4% | 11,200 |
| 2024/08/15 | 2,392 | 2,406 | 2,390 | 2,392 | ±0 | ±0% | 14,700 |
| 2024/08/14 | 2,370 | 2,405 | 2,370 | 2,392 | +7 | +0.3% | 8,100 |
| 2024/08/13 | 2,377 | 2,391 | 2,370 | 2,385 | +8 | +0.3% | 11,600 |
| 2024/08/09 | 2,423 | 2,423 | 2,340 | 2,377 | -3 | -0.1% | 15,800 |
| 2024/08/08 | 2,360 | 2,421 | 2,359 | 2,380 | +4 | +0.2% | 9,500 |
| 2024/08/07 | 2,321 | 2,450 | 2,321 | 2,376 | +62 | +2.7% | 11,200 |
| 2024/08/06 | 2,272 | 2,400 | 2,272 | 2,314 | +92 | +4.1% | 16,800 |
| 2024/08/05 | 2,393 | 2,405 | 2,200 | 2,222 | -190 | -7.9% | 34,600 |
| 2024/08/02 | 2,461 | 2,487 | 2,400 | 2,412 | -83 | -3.3% | 25,200 |
| 2024/08/01 | 2,517 | 2,567 | 2,491 | 2,495 | -100 | -3.9% | 23,700 |
| 2024/07/31 | 2,516 | 2,595 | 2,510 | 2,595 | +71 | +2.8% | 17,400 |
| 2024/07/30 | 2,505 | 2,529 | 2,500 | 2,524 | -3 | -0.1% | 15,300 |
| 2024/07/29 | 2,515 | 2,529 | 2,487 | 2,527 | +46 | +1.9% | 11,000 |
| 2024/07/26 | 2,511 | 2,511 | 2,481 | 2,481 | -30 | -1.2% | 9,200 |
| 2024/07/25 | 2,526 | 2,547 | 2,500 | 2,511 | -19 | -0.8% | 11,100 |
| 2024/07/24 | 2,577 | 2,595 | 2,524 | 2,530 | -45 | -1.7% | 10,100 |
| 2024/07/23 | 2,610 | 2,610 | 2,575 | 2,575 | -20 | -0.8% | 8,000 |
| 2024/07/22 | 2,593 | 2,598 | 2,577 | 2,595 | +11 | +0.4% | 6,800 |
| 2024/07/19 | 2,627 | 2,645 | 2,570 | 2,584 | -29 | -1.1% | 16,700 |
| 2024/07/18 | 2,615 | 2,663 | 2,606 | 2,613 | -15 | -0.6% | 22,700 |
| 2024/07/17 | 2,575 | 2,628 | 2,575 | 2,628 | +53 | +2.1% | 13,200 |
| 2024/07/16 | 2,588 | 2,592 | 2,562 | 2,575 | +11 | +0.4% | 12,000 |
| 2024/07/12 | 2,519 | 2,590 | 2,519 | 2,564 | +54 | +2.2% | 21,500 |
| 2024/07/11 | 2,498 | 2,510 | 2,477 | 2,510 | +33 | +1.3% | 10,100 |
| 2024/07/10 | 2,490 | 2,490 | 2,471 | 2,477 | -15 | -0.6% | 9,300 |
| 2024/07/09 | 2,482 | 2,499 | 2,477 | 2,492 | +9 | +0.4% | 5,700 |
| 2024/07/08 | 2,500 | 2,500 | 2,482 | 2,483 | -17 | -0.7% | 7,600 |
| 2024/07/05 | 2,494 | 2,510 | 2,494 | 2,500 | -5 | -0.2% | 5,500 |
| 2024/07/04 | 2,498 | 2,509 | 2,492 | 2,505 | +7 | +0.3% | 4,500 |
| 2024/07/03 | 2,510 | 2,510 | 2,496 | 2,498 | -3 | -0.1% | 7,400 |
| 2024/07/02 | 2,513 | 2,514 | 2,493 | 2,501 | -3 | -0.1% | 15,100 |
| 2024/07/01 | 2,514 | 2,514 | 2,492 | 2,504 | -4 | -0.2% | 9,400 |
| 2024/06/28 | 2,489 | 2,514 | 2,485 | 2,508 | -2 | -0.1% | 6,800 |
| 2024/06/27 | 2,510 | 2,510 | 2,476 | 2,510 | ±0 | ±0% | 10,600 |
| 2024/06/26 | 2,492 | 2,510 | 2,461 | 2,510 | +19 | +0.8% | 8,800 |
| 2024/06/25 | 2,449 | 2,492 | 2,449 | 2,491 | +40 | +1.6% | 10,700 |
| 2024/06/24 | 2,473 | 2,473 | 2,428 | 2,451 | +5 | +0.2% | 9,500 |
| 2024/06/21 | 2,430 | 2,470 | 2,430 | 2,446 | +8 | +0.3% | 5,300 |
| 2024/06/20 | 2,471 | 2,475 | 2,438 | 2,438 | -30 | -1.2% | 6,200 |
| 2024/06/19 | 2,473 | 2,473 | 2,455 | 2,468 | +22 | +0.9% | 3,400 |
| 2024/06/18 | 2,448 | 2,470 | 2,436 | 2,446 | +8 | +0.3% | 7,700 |
| 2024/06/17 | 2,417 | 2,452 | 2,416 | 2,438 | +12 | +0.5% | 10,000 |
| 2024/06/14 | 2,402 | 2,447 | 2,400 | 2,426 | +30 | +1.3% | 12,400 |
| 2024/06/13 | 2,402 | 2,407 | 2,391 | 2,396 | -6 | -0.2% | 4,400 |
| 2024/06/12 | 2,403 | 2,409 | 2,402 | 2,402 | ±0 | ±0% | 3,600 |
| 2024/06/11 | 2,413 | 2,413 | 2,396 | 2,402 | -2 | -0.1% | 3,000 |
151～
200
件表示中 / 6462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 | 230,900円 | +3.5% | -0.4% | 2.25% | 20.52倍 | 1.87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 |
| フジコーポ | 184,000円 | +0.8% | +4.4% | 2.45% | 8.13倍 | 1.27倍 |
|
タイヤの専売店「タイヤ＆ホイール館フジ」を東北、関東中心に直営展開。通販も手がける |
| スクロール | 98,300円 | +5.2% | +17.9% | 5.24% | 7.69倍 | 0.96倍 |
|
生協向けカタログ通販からＭ＆Ａでネット通販等へ展開。ＰＢ化粧品、物流等受託も。旧ムトウ |
| 日産東ＨＤ | 47,300円 | +0.7% | -16.3% | 5.07% | 6.25倍 | 0.48倍 |
|
日産系最大手ディーラー。東京の個人・小口法人販売を集約し発足、傘下の販社３社を２１年統合 |
| カネ美食品 | 314,000円 | +2.3% | +2.6% | 1.21% | 15.99倍 | 1.07倍 |
|
中部地盤。テナント総菜販売とファミマ用米飯が柱。ドンキ等展開するＰＰＩＨの持分会社 |
市場注目の銘柄
チャート関連のコラム
