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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 1,005 | 1,008 | 1,000 | 1,002 | -4 | -0.4% | 4,300 |
| 2010/12/30 | 1,006 | 1,007 | 1,000 | 1,006 | ±0 | ±0% | 2,400 |
| 2010/12/29 | 1,005 | 1,007 | 1,001 | 1,006 | +2 | +0.2% | 3,200 |
| 2010/12/28 | 1,005 | 1,005 | 999 | 1,004 | +5 | +0.5% | 2,000 |
| 2010/12/27 | 1,001 | 1,004 | 999 | 999 | -7 | -0.7% | 4,800 |
| 2010/12/24 | 1,001 | 1,007 | 1,000 | 1,006 | +3 | +0.3% | 2,600 |
| 2010/12/22 | 1,000 | 1,004 | 1,000 | 1,003 | -2 | -0.2% | 1,600 |
| 2010/12/21 | 1,003 | 1,005 | 1,000 | 1,005 | ±0 | ±0% | 4,400 |
| 2010/12/20 | 1,005 | 1,005 | 1,003 | 1,005 | +1 | +0.1% | 3,400 |
| 2010/12/17 | 998 | 1,005 | 998 | 1,004 | +2 | +0.2% | 3,200 |
| 2010/12/16 | 1,001 | 1,002 | 1,000 | 1,002 | +1 | +0.1% | 1,800 |
| 2010/12/15 | 998 | 1,003 | 998 | 1,001 | ±0 | ±0% | 4,400 |
| 2010/12/14 | 1,010 | 1,010 | 1,001 | 1,001 | -7 | -0.7% | 8,200 |
| 2010/12/13 | 1,000 | 1,009 | 1,000 | 1,008 | -2 | -0.2% | 4,700 |
| 2010/12/10 | 999 | 1,010 | 997 | 1,010 | +14 | +1.4% | 5,400 |
| 2010/12/09 | 1,007 | 1,007 | 994 | 996 | -11 | -1.1% | 14,900 |
| 2010/12/08 | 1,008 | 1,008 | 1,000 | 1,007 | +7 | +0.7% | 2,100 |
| 2010/12/07 | 1,001 | 1,005 | 1,000 | 1,000 | ±0 | ±0% | 1,800 |
| 2010/12/06 | 1,000 | 1,008 | 998 | 1,000 | ±0 | ±0% | 2,000 |
| 2010/12/03 | 999 | 1,005 | 999 | 1,000 | +1 | +0.1% | 1,400 |
| 2010/12/02 | 1,004 | 1,004 | 998 | 999 | +3 | +0.3% | 1,200 |
| 2010/12/01 | 1,004 | 1,004 | 995 | 996 | -2 | -0.2% | 3,500 |
| 2010/11/30 | 998 | 999 | 998 | 998 | ±0 | ±0% | 1,000 |
| 2010/11/29 | 999 | 1,005 | 998 | 998 | -1 | -0.1% | 2,200 |
| 2010/11/26 | 998 | 999 | 996 | 999 | +2 | +0.2% | 2,900 |
| 2010/11/25 | 999 | 1,000 | 997 | 997 | -3 | -0.3% | 2,100 |
| 2010/11/24 | 999 | 1,010 | 999 | 1,000 | +1 | +0.1% | 1,900 |
| 2010/11/22 | 1,004 | 1,004 | 997 | 999 | -15 | -1.5% | 4,800 |
| 2010/11/19 | 1,000 | 1,015 | 998 | 1,014 | +14 | +1.4% | 2,800 |
| 2010/11/18 | 1,000 | 1,001 | 995 | 1,000 | +5 | +0.5% | 2,500 |
| 2010/11/17 | 998 | 1,000 | 994 | 995 | -5 | -0.5% | 1,200 |
| 2010/11/16 | 995 | 1,000 | 994 | 1,000 | +5 | +0.5% | 2,300 |
| 2010/11/15 | 1,000 | 1,000 | 994 | 995 | +1 | +0.1% | 2,900 |
| 2010/11/12 | 994 | 998 | 994 | 994 | +1 | +0.1% | 500 |
| 2010/11/11 | 1,000 | 1,000 | 991 | 993 | -6 | -0.6% | 1,300 |
| 2010/11/10 | 990 | 999 | 989 | 999 | +9 | +0.9% | 2,100 |
| 2010/11/09 | 987 | 990 | 985 | 990 | +2 | +0.2% | 2,800 |
| 2010/11/08 | 990 | 992 | 987 | 988 | ±0 | ±0% | 1,400 |
| 2010/11/05 | 993 | 993 | 987 | 988 | -1 | -0.1% | 1,900 |
| 2010/11/04 | 989 | 991 | 989 | 989 | -1 | -0.1% | 1,600 |
| 2010/11/02 | 990 | 995 | 988 | 990 | ±0 | ±0% | 2,400 |
| 2010/11/01 | 995 | 1,000 | 990 | 990 | -5 | -0.5% | 4,400 |
| 2010/10/29 | 995 | 999 | 993 | 995 | ±0 | ±0% | 2,000 |
| 2010/10/28 | 998 | 998 | 993 | 995 | ±0 | ±0% | 2,400 |
| 2010/10/27 | 999 | 999 | 994 | 995 | -1 | -0.1% | 1,700 |
| 2010/10/26 | 1,000 | 1,000 | 996 | 996 | ±0 | ±0% | 2,900 |
| 2010/10/25 | 997 | 1,000 | 996 | 996 | +1 | +0.1% | 1,000 |
| 2010/10/22 | 996 | 999 | 994 | 995 | +1 | +0.1% | 700 |
| 2010/10/21 | 994 | 994 | 993 | 994 | +1 | +0.1% | 600 |
| 2010/10/20 | 1,009 | 1,009 | 993 | 993 | -4 | -0.4% | 4,700 |
3401～
3450
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
