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 |
|---|---|---|---|---|---|---|---|
| 2017/08/09 | 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 |
| 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 |
1951～
2000
件表示中 / 6545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 | 247,400円 | +20.9% | +0.4% | 2.10% | 29.77倍 | 1.96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 |
| あさひ | 141,300円 | +5.2% | +2.2% | 3.54% | 10.08倍 | 0.94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 |
| スクロール | 106,200円 | +1.2% | -6.6% | 5.56% | 9.19倍 | 1.01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 | 113,000円 | +1.4% | -24.0% | 0.88% | 12.62倍 | 2.85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 | 308,500円 | +8.2% | -7.2% | 1.49% | 19.77倍 | 3.87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 |
市場注目の銘柄
チャート関連のコラム
