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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 1,119 | 1,125 | 1,113 | 1,124 | +5 | +0.4% | 2,100 |
| 2010/08/04 | 1,120 | 1,120 | 1,115 | 1,119 | +3 | +0.3% | 1,500 |
| 2010/08/03 | 1,124 | 1,124 | 1,115 | 1,116 | -7 | -0.6% | 1,900 |
| 2010/08/02 | 1,120 | 1,123 | 1,100 | 1,123 | +5 | +0.4% | 5,400 |
| 2010/07/30 | 1,115 | 1,118 | 1,105 | 1,118 | +3 | +0.3% | 2,800 |
| 2010/07/29 | 1,110 | 1,115 | 1,100 | 1,115 | +5 | +0.5% | 3,700 |
| 2010/07/28 | 1,102 | 1,110 | 1,101 | 1,110 | +8 | +0.7% | 1,800 |
| 2010/07/27 | 1,105 | 1,108 | 1,098 | 1,102 | +2 | +0.2% | 1,100 |
| 2010/07/26 | 1,100 | 1,100 | 1,097 | 1,100 | +2 | +0.2% | 3,000 |
| 2010/07/23 | 1,096 | 1,100 | 1,088 | 1,098 | +3 | +0.3% | 1,600 |
| 2010/07/22 | 1,101 | 1,101 | 1,095 | 1,095 | -6 | -0.5% | 1,900 |
| 2010/07/21 | 1,100 | 1,109 | 1,100 | 1,101 | -4 | -0.4% | 1,400 |
| 2010/07/20 | 1,100 | 1,110 | 1,099 | 1,105 | +7 | +0.6% | 3,800 |
| 2010/07/16 | 1,101 | 1,108 | 1,098 | 1,098 | -9 | -0.8% | 2,100 |
| 2010/07/15 | 1,110 | 1,114 | 1,098 | 1,107 | -3 | -0.3% | 1,600 |
| 2010/07/14 | 1,106 | 1,110 | 1,091 | 1,110 | +4 | +0.4% | 2,000 |
| 2010/07/13 | 1,130 | 1,130 | 1,095 | 1,106 | -9 | -0.8% | 12,200 |
| 2010/07/12 | 1,085 | 1,115 | 1,085 | 1,115 | +31 | +2.9% | 8,300 |
| 2010/07/09 | 1,074 | 1,084 | 1,073 | 1,084 | +4 | +0.4% | 3,500 |
| 2010/07/08 | 1,080 | 1,080 | 1,071 | 1,080 | +10 | +0.9% | 1,000 |
| 2010/07/07 | 1,079 | 1,080 | 1,070 | 1,070 | -6 | -0.6% | 4,400 |
| 2010/07/06 | 1,074 | 1,080 | 1,073 | 1,076 | -4 | -0.4% | 1,400 |
| 2010/07/05 | 1,071 | 1,080 | 1,071 | 1,080 | +9 | +0.8% | 2,800 |
| 2010/07/02 | 1,070 | 1,080 | 1,070 | 1,071 | ±0 | ±0% | 1,400 |
| 2010/07/01 | 1,067 | 1,075 | 1,061 | 1,071 | +4 | +0.4% | 1,500 |
| 2010/06/30 | 1,072 | 1,078 | 1,066 | 1,067 | -11 | -1% | 1,500 |
| 2010/06/29 | 1,075 | 1,079 | 1,070 | 1,078 | +3 | +0.3% | 2,500 |
| 2010/06/28 | 1,075 | 1,078 | 1,074 | 1,075 | +4 | +0.4% | 1,800 |
| 2010/06/25 | 1,072 | 1,075 | 1,071 | 1,071 | -1 | -0.1% | 700 |
| 2010/06/24 | 1,072 | 1,072 | 1,072 | 1,072 | ±0 | ±0% | 400 |
| 2010/06/23 | 1,075 | 1,075 | 1,072 | 1,072 | -3 | -0.3% | 800 |
| 2010/06/22 | 1,080 | 1,080 | 1,072 | 1,075 | -3 | -0.3% | 1,400 |
| 2010/06/21 | 1,080 | 1,080 | 1,070 | 1,078 | +8 | +0.7% | 3,600 |
| 2010/06/18 | 1,074 | 1,074 | 1,060 | 1,070 | +1 | +0.1% | 2,700 |
| 2010/06/17 | 1,070 | 1,072 | 1,069 | 1,069 | -1 | -0.1% | 2,600 |
| 2010/06/16 | 1,070 | 1,070 | 1,065 | 1,070 | +2 | +0.2% | 1,400 |
| 2010/06/15 | 1,060 | 1,068 | 1,058 | 1,068 | -3 | -0.3% | 2,600 |
| 2010/06/14 | 1,069 | 1,071 | 1,063 | 1,071 | +1 | +0.1% | 2,000 |
| 2010/06/11 | 1,070 | 1,070 | 1,062 | 1,070 | +4 | +0.4% | 1,300 |
| 2010/06/10 | 1,061 | 1,068 | 1,061 | 1,066 | +5 | +0.5% | 900 |
| 2010/06/09 | 1,060 | 1,061 | 1,060 | 1,061 | -4 | -0.4% | 900 |
| 2010/06/08 | 1,061 | 1,065 | 1,060 | 1,065 | +5 | +0.5% | 300 |
| 2010/06/07 | 1,075 | 1,075 | 1,060 | 1,060 | -17 | -1.6% | 2,100 |
| 2010/06/04 | 1,077 | 1,078 | 1,077 | 1,077 | +3 | +0.3% | 700 |
| 2010/06/03 | 1,078 | 1,078 | 1,066 | 1,074 | +14 | +1.3% | 800 |
| 2010/06/02 | 1,056 | 1,076 | 1,056 | 1,060 | +4 | +0.4% | 700 |
| 2010/06/01 | 1,080 | 1,080 | 1,056 | 1,056 | -11 | -1% | 3,600 |
| 2010/05/31 | 1,052 | 1,067 | 1,050 | 1,067 | -3 | -0.3% | 1,500 |
| 2010/05/28 | 1,033 | 1,070 | 1,033 | 1,070 | +20 | +1.9% | 2,500 |
| 2010/05/27 | 1,040 | 1,050 | 1,021 | 1,050 | +10 | +1% | 2,900 |
3501～
3550
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
