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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,673 | 1,677 | 1,673 | 1,674 | +1 | +0.1% | 6,600 |
| 2014/08/28 | 1,680 | 1,680 | 1,673 | 1,673 | -6 | -0.4% | 10,100 |
| 2014/08/27 | 1,675 | 1,679 | 1,674 | 1,679 | +5 | +0.3% | 8,200 |
| 2014/08/26 | 1,667 | 1,674 | 1,663 | 1,674 | +1 | +0.1% | 7,700 |
| 2014/08/25 | 1,668 | 1,673 | 1,664 | 1,673 | +11 | +0.7% | 6,100 |
| 2014/08/22 | 1,669 | 1,669 | 1,662 | 1,662 | -5 | -0.3% | 7,400 |
| 2014/08/21 | 1,665 | 1,667 | 1,663 | 1,667 | +2 | +0.1% | 3,300 |
| 2014/08/20 | 1,660 | 1,665 | 1,658 | 1,665 | +8 | +0.5% | 4,800 |
| 2014/08/19 | 1,658 | 1,659 | 1,655 | 1,657 | +2 | +0.1% | 3,200 |
| 2014/08/18 | 1,659 | 1,659 | 1,654 | 1,655 | +1 | +0.1% | 5,300 |
| 2014/08/15 | 1,655 | 1,659 | 1,648 | 1,654 | +2 | +0.1% | 5,800 |
| 2014/08/14 | 1,659 | 1,660 | 1,650 | 1,652 | -7 | -0.4% | 3,900 |
| 2014/08/13 | 1,652 | 1,659 | 1,650 | 1,659 | +7 | +0.4% | 3,500 |
| 2014/08/12 | 1,652 | 1,657 | 1,652 | 1,652 | +1 | +0.1% | 5,900 |
| 2014/08/11 | 1,659 | 1,660 | 1,645 | 1,651 | +9 | +0.5% | 5,000 |
| 2014/08/08 | 1,649 | 1,650 | 1,640 | 1,642 | -9 | -0.5% | 13,200 |
| 2014/08/07 | 1,647 | 1,652 | 1,646 | 1,651 | +5 | +0.3% | 5,300 |
| 2014/08/06 | 1,657 | 1,657 | 1,642 | 1,646 | -14 | -0.8% | 9,900 |
| 2014/08/05 | 1,665 | 1,665 | 1,653 | 1,660 | -3 | -0.2% | 5,400 |
| 2014/08/04 | 1,644 | 1,668 | 1,644 | 1,663 | +21 | +1.3% | 5,500 |
| 2014/08/01 | 1,648 | 1,655 | 1,633 | 1,642 | -19 | -1.1% | 15,200 |
| 2014/07/31 | 1,677 | 1,677 | 1,660 | 1,661 | -18 | -1.1% | 9,000 |
| 2014/07/30 | 1,679 | 1,685 | 1,675 | 1,679 | ±0 | ±0% | 7,800 |
| 2014/07/29 | 1,675 | 1,680 | 1,675 | 1,679 | ±0 | ±0% | 4,700 |
| 2014/07/28 | 1,675 | 1,679 | 1,670 | 1,679 | +3 | +0.2% | 5,500 |
| 2014/07/25 | 1,660 | 1,676 | 1,659 | 1,676 | +21 | +1.3% | 7,900 |
| 2014/07/24 | 1,650 | 1,659 | 1,650 | 1,655 | +5 | +0.3% | 8,100 |
| 2014/07/23 | 1,639 | 1,650 | 1,637 | 1,650 | +11 | +0.7% | 5,500 |
| 2014/07/22 | 1,632 | 1,640 | 1,630 | 1,639 | +4 | +0.2% | 6,000 |
| 2014/07/18 | 1,635 | 1,638 | 1,630 | 1,635 | -5 | -0.3% | 5,100 |
| 2014/07/17 | 1,640 | 1,640 | 1,633 | 1,640 | +7 | +0.4% | 6,100 |
| 2014/07/16 | 1,629 | 1,633 | 1,629 | 1,633 | +7 | +0.4% | 5,000 |
| 2014/07/15 | 1,629 | 1,634 | 1,625 | 1,626 | -4 | -0.2% | 6,100 |
| 2014/07/14 | 1,629 | 1,630 | 1,625 | 1,630 | +5 | +0.3% | 12,200 |
| 2014/07/11 | 1,631 | 1,632 | 1,602 | 1,625 | -15 | -0.9% | 18,800 |
| 2014/07/10 | 1,625 | 1,640 | 1,625 | 1,640 | +15 | +0.9% | 14,500 |
| 2014/07/09 | 1,620 | 1,625 | 1,619 | 1,625 | +2 | +0.1% | 6,300 |
| 2014/07/08 | 1,616 | 1,625 | 1,616 | 1,623 | +5 | +0.3% | 6,200 |
| 2014/07/07 | 1,615 | 1,620 | 1,615 | 1,618 | +11 | +0.7% | 9,500 |
| 2014/07/04 | 1,603 | 1,612 | 1,603 | 1,607 | +8 | +0.5% | 6,300 |
| 2014/07/03 | 1,620 | 1,622 | 1,599 | 1,599 | -13 | -0.8% | 13,500 |
| 2014/07/02 | 1,597 | 1,616 | 1,591 | 1,612 | +24 | +1.5% | 20,500 |
| 2014/07/01 | 1,575 | 1,590 | 1,574 | 1,588 | +14 | +0.9% | 11,000 |
| 2014/06/30 | 1,570 | 1,574 | 1,566 | 1,574 | +11 | +0.7% | 8,400 |
| 2014/06/27 | 1,565 | 1,565 | 1,559 | 1,563 | +5 | +0.3% | 6,200 |
| 2014/06/26 | 1,555 | 1,558 | 1,551 | 1,558 | +7 | +0.5% | 6,900 |
| 2014/06/25 | 1,554 | 1,556 | 1,551 | 1,551 | -3 | -0.2% | 7,100 |
| 2014/06/24 | 1,539 | 1,555 | 1,536 | 1,554 | +20 | +1.3% | 10,800 |
| 2014/06/23 | 1,520 | 1,534 | 1,520 | 1,534 | +16 | +1.1% | 8,400 |
| 2014/06/20 | 1,512 | 1,519 | 1,512 | 1,518 | +6 | +0.4% | 6,300 |
2501～
2550
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
