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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 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 |
| 2024/06/10 | 2,385 | 2,410 | 2,385 | 2,404 | +20 | +0.8% | 3,100 |
| 2024/06/07 | 2,385 | 2,395 | 2,381 | 2,384 | -1 | ±0% | 2,600 |
| 2024/06/06 | 2,405 | 2,405 | 2,382 | 2,385 | -16 | -0.7% | 4,100 |
| 2024/06/05 | 2,415 | 2,415 | 2,394 | 2,401 | -4 | -0.2% | 5,300 |
| 2024/06/04 | 2,397 | 2,406 | 2,385 | 2,405 | +12 | +0.5% | 5,200 |
| 2024/06/03 | 2,400 | 2,400 | 2,385 | 2,393 | +14 | +0.6% | 3,700 |
| 2024/05/31 | 2,378 | 2,379 | 2,342 | 2,379 | +11 | +0.5% | 5,300 |
| 2024/05/30 | 2,360 | 2,368 | 2,340 | 2,368 | +8 | +0.3% | 11,800 |
| 2024/05/29 | 2,370 | 2,384 | 2,360 | 2,360 | -10 | -0.4% | 5,700 |
| 2024/05/28 | 2,374 | 2,387 | 2,370 | 2,370 | -4 | -0.2% | 3,200 |
| 2024/05/27 | 2,375 | 2,377 | 2,365 | 2,374 | +4 | +0.2% | 2,900 |
| 2024/05/24 | 2,370 | 2,381 | 2,365 | 2,370 | -5 | -0.2% | 3,400 |
| 2024/05/23 | 2,365 | 2,376 | 2,365 | 2,375 | +10 | +0.4% | 1,900 |
| 2024/05/22 | 2,371 | 2,387 | 2,365 | 2,365 | -6 | -0.3% | 4,200 |
| 2024/05/21 | 2,374 | 2,388 | 2,365 | 2,371 | -3 | -0.1% | 3,900 |
| 2024/05/20 | 2,383 | 2,384 | 2,373 | 2,374 | +10 | +0.4% | 4,300 |
| 2024/05/17 | 2,363 | 2,377 | 2,360 | 2,364 | -4 | -0.2% | 6,200 |
| 2024/05/16 | 2,382 | 2,382 | 2,361 | 2,368 | +2 | +0.1% | 3,000 |
201～
250
件表示中 / 6494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 | 238,700円 | +20.9% | +0.4% | 2.18% | 28.72倍 | 1.88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 |
| スクロール | 104,600円 | +1.2% | -6.6% | 5.64% | 9.00倍 | 0.99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 |
| あさひ | 135,600円 | +5.2% | +2.2% | 3.69% | 9.67倍 | 0.90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 |
| ジョイフル | 109,000円 | +1.4% | -24.0% | 0.92% | 12.17倍 | 2.75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 | 290,500円 | +8.2% | -7.2% | 1.58% | 18.62倍 | 3.65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
