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 |
|---|---|---|---|---|---|---|---|
| 2008/12/12 | 1,022 | 1,022 | 981 | 1,016 | +6 | +0.6% | 8,600 |
| 2008/12/11 | 991 | 1,010 | 978 | 1,010 | +16 | +1.6% | 6,000 |
| 2008/12/10 | 997 | 997 | 976 | 994 | -3 | -0.3% | 2,800 |
| 2008/12/09 | 975 | 997 | 975 | 997 | +23 | +2.4% | 4,100 |
| 2008/12/08 | 971 | 978 | 971 | 974 | +6 | +0.6% | 2,900 |
| 2008/12/05 | 978 | 980 | 968 | 968 | -2 | -0.2% | 3,300 |
| 2008/12/04 | 994 | 994 | 970 | 970 | -7 | -0.7% | 4,100 |
| 2008/12/03 | 998 | 998 | 977 | 977 | -3 | -0.3% | 3,400 |
| 2008/12/02 | 999 | 999 | 980 | 980 | -16 | -1.6% | 5,600 |
| 2008/12/01 | 994 | 996 | 990 | 996 | +1 | +0.1% | 1,000 |
| 2008/11/28 | 995 | 996 | 981 | 995 | ±0 | ±0% | 1,700 |
| 2008/11/27 | 991 | 995 | 981 | 995 | +4 | +0.4% | 1,800 |
| 2008/11/26 | 995 | 1,000 | 990 | 991 | -4 | -0.4% | 1,500 |
| 2008/11/25 | 1,000 | 1,000 | 985 | 995 | +7 | +0.7% | 3,300 |
| 2008/11/21 | 988 | 1,001 | 987 | 988 | -18 | -1.8% | 1,000 |
| 2008/11/20 | 1,003 | 1,006 | 988 | 1,006 | +4 | +0.4% | 7,100 |
| 2008/11/19 | 996 | 1,002 | 996 | 1,002 | +7 | +0.7% | 800 |
| 2008/11/18 | 1,000 | 1,010 | 990 | 995 | -5 | -0.5% | 2,400 |
| 2008/11/17 | 999 | 1,010 | 995 | 1,000 | ±0 | ±0% | 1,200 |
| 2008/11/14 | 1,000 | 1,014 | 1,000 | 1,000 | +8 | +0.8% | 600 |
| 2008/11/13 | 1,000 | 1,001 | 990 | 992 | -13 | -1.3% | 3,200 |
| 2008/11/12 | 1,011 | 1,012 | 1,005 | 1,005 | -7 | -0.7% | 700 |
| 2008/11/11 | 1,000 | 1,012 | 1,000 | 1,012 | -4 | -0.4% | 1,500 |
| 2008/11/10 | 992 | 1,020 | 992 | 1,016 | +16 | +1.6% | 2,200 |
| 2008/11/07 | 1,014 | 1,017 | 997 | 1,000 | ±0 | ±0% | 2,500 |
| 2008/11/06 | 1,005 | 1,005 | 997 | 1,000 | -6 | -0.6% | 6,300 |
| 2008/11/05 | 1,000 | 1,006 | 1,000 | 1,006 | +12 | +1.2% | 2,500 |
| 2008/11/04 | 984 | 994 | 984 | 994 | -3 | -0.3% | 3,100 |
| 2008/10/31 | 981 | 997 | 980 | 997 | +17 | +1.7% | 1,800 |
| 2008/10/30 | 961 | 985 | 961 | 980 | +10 | +1% | 2,900 |
| 2008/10/29 | 950 | 988 | 950 | 970 | +30 | +3.2% | 2,700 |
| 2008/10/28 | 951 | 951 | 910 | 940 | -10 | -1.1% | 6,600 |
| 2008/10/27 | 990 | 990 | 950 | 950 | -40 | -4% | 6,900 |
| 2008/10/24 | 1,000 | 1,000 | 990 | 990 | -11 | -1.1% | 2,400 |
| 2008/10/23 | 999 | 1,006 | 990 | 1,001 | +3 | +0.3% | 4,100 |
| 2008/10/22 | 1,012 | 1,016 | 998 | 998 | -14 | -1.4% | 1,900 |
| 2008/10/21 | 1,011 | 1,020 | 1,011 | 1,012 | +20 | +2% | 1,000 |
| 2008/10/20 | 1,038 | 1,038 | 990 | 992 | +4 | +0.4% | 3,800 |
| 2008/10/17 | 980 | 998 | 975 | 988 | +13 | +1.3% | 3,200 |
| 2008/10/16 | 970 | 980 | 955 | 975 | -1 | -0.1% | 2,800 |
| 2008/10/15 | 1,001 | 1,001 | 970 | 976 | -18 | -1.8% | 3,400 |
| 2008/10/14 | 995 | 995 | 990 | 994 | +99 | +11.1% | 6,800 |
| 2008/10/10 | 900 | 900 | 881 | 895 | -14 | -1.5% | 7,900 |
| 2008/10/09 | 890 | 925 | 890 | 909 | +9 | +1% | 5,400 |
| 2008/10/08 | 922 | 925 | 890 | 900 | -25 | -2.7% | 9,200 |
| 2008/10/07 | 885 | 935 | 885 | 925 | -60 | -6.1% | 11,500 |
| 2008/10/06 | 1,040 | 1,041 | 980 | 985 | -65 | -6.2% | 9,000 |
| 2008/10/03 | 1,068 | 1,068 | 1,050 | 1,050 | -20 | -1.9% | 4,900 |
| 2008/10/02 | 1,073 | 1,077 | 1,070 | 1,070 | -13 | -1.2% | 3,700 |
| 2008/10/01 | 1,095 | 1,100 | 1,071 | 1,083 | -7 | -0.6% | 6,700 |
3901～
3950
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
