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 |
|---|---|---|---|---|---|---|---|
| 2008/09/30 | 1,066 | 1,095 | 1,063 | 1,090 | -63 | -5.5% | 7,400 |
| 2008/09/29 | 1,150 | 1,195 | 1,150 | 1,153 | -25 | -2.1% | 4,800 |
| 2008/09/26 | 1,182 | 1,190 | 1,150 | 1,178 | -7 | -0.6% | 3,300 |
| 2008/09/25 | 1,144 | 1,185 | 1,135 | 1,185 | -59 | -4.7% | 7,300 |
| 2008/09/24 | 1,245 | 1,245 | 1,230 | 1,244 | +5 | +0.4% | 18,500 |
| 2008/09/22 | 1,244 | 1,245 | 1,230 | 1,239 | +9 | +0.7% | 11,800 |
| 2008/09/19 | 1,221 | 1,230 | 1,210 | 1,230 | +10 | +0.8% | 6,000 |
| 2008/09/18 | 1,205 | 1,220 | 1,201 | 1,220 | ±0 | ±0% | 5,000 |
| 2008/09/17 | 1,216 | 1,225 | 1,200 | 1,220 | -15 | -1.2% | 5,000 |
| 2008/09/16 | 1,180 | 1,236 | 1,180 | 1,235 | -11 | -0.9% | 6,600 |
| 2008/09/12 | 1,246 | 1,248 | 1,245 | 1,246 | ±0 | ±0% | 2,500 |
| 2008/09/11 | 1,246 | 1,250 | 1,245 | 1,246 | ±0 | ±0% | 5,200 |
| 2008/09/10 | 1,253 | 1,253 | 1,246 | 1,246 | ±0 | ±0% | 1,700 |
| 2008/09/09 | 1,254 | 1,254 | 1,246 | 1,246 | -9 | -0.7% | 2,200 |
| 2008/09/08 | 1,250 | 1,255 | 1,248 | 1,255 | +7 | +0.6% | 3,200 |
| 2008/09/05 | 1,251 | 1,255 | 1,248 | 1,248 | -5 | -0.4% | 3,100 |
| 2008/09/04 | 1,250 | 1,253 | 1,250 | 1,253 | +1 | +0.1% | 2,500 |
| 2008/09/03 | 1,256 | 1,256 | 1,245 | 1,252 | -3 | -0.2% | 3,400 |
| 2008/09/02 | 1,259 | 1,259 | 1,251 | 1,255 | -2 | -0.2% | 2,600 |
| 2008/09/01 | 1,250 | 1,257 | 1,250 | 1,257 | +7 | +0.6% | 2,800 |
| 2008/08/29 | 1,254 | 1,254 | 1,246 | 1,250 | +4 | +0.3% | 3,100 |
| 2008/08/28 | 1,250 | 1,250 | 1,240 | 1,246 | +1 | +0.1% | 2,700 |
| 2008/08/27 | 1,247 | 1,250 | 1,240 | 1,245 | -2 | -0.2% | 2,900 |
| 2008/08/26 | 1,250 | 1,250 | 1,241 | 1,247 | -3 | -0.2% | 3,900 |
| 2008/08/25 | 1,250 | 1,251 | 1,242 | 1,250 | +2 | +0.2% | 3,400 |
| 2008/08/22 | 1,240 | 1,252 | 1,240 | 1,248 | -5 | -0.4% | 2,000 |
| 2008/08/21 | 1,253 | 1,254 | 1,245 | 1,253 | +3 | +0.2% | 1,600 |
| 2008/08/20 | 1,250 | 1,252 | 1,249 | 1,250 | +1 | +0.1% | 4,700 |
| 2008/08/19 | 1,249 | 1,249 | 1,245 | 1,249 | +2 | +0.2% | 2,200 |
| 2008/08/18 | 1,243 | 1,248 | 1,240 | 1,247 | +4 | +0.3% | 1,700 |
| 2008/08/15 | 1,235 | 1,246 | 1,234 | 1,243 | +4 | +0.3% | 1,700 |
| 2008/08/14 | 1,235 | 1,239 | 1,235 | 1,239 | ±0 | ±0% | 900 |
| 2008/08/13 | 1,240 | 1,240 | 1,237 | 1,239 | -2 | -0.2% | 3,100 |
| 2008/08/12 | 1,243 | 1,245 | 1,236 | 1,241 | +7 | +0.6% | 2,200 |
| 2008/08/11 | 1,239 | 1,249 | 1,232 | 1,234 | +1 | +0.1% | 2,900 |
| 2008/08/08 | 1,240 | 1,240 | 1,225 | 1,233 | ±0 | ±0% | 2,500 |
| 2008/08/07 | 1,225 | 1,233 | 1,225 | 1,233 | +8 | +0.7% | 3,700 |
| 2008/08/06 | 1,226 | 1,229 | 1,225 | 1,225 | ±0 | ±0% | 1,100 |
| 2008/08/05 | 1,225 | 1,250 | 1,222 | 1,225 | +2 | +0.2% | 2,100 |
| 2008/08/04 | 1,228 | 1,230 | 1,223 | 1,223 | +1 | +0.1% | 2,000 |
| 2008/08/01 | 1,221 | 1,227 | 1,221 | 1,222 | -7 | -0.6% | 1,400 |
| 2008/07/31 | 1,221 | 1,230 | 1,221 | 1,229 | +9 | +0.7% | 2,600 |
| 2008/07/30 | 1,220 | 1,228 | 1,220 | 1,220 | +1 | +0.1% | 3,600 |
| 2008/07/29 | 1,229 | 1,229 | 1,219 | 1,219 | ±0 | ±0% | 700 |
| 2008/07/28 | 1,230 | 1,230 | 1,219 | 1,219 | ±0 | ±0% | 1,600 |
| 2008/07/25 | 1,219 | 1,224 | 1,215 | 1,219 | ±0 | ±0% | 1,200 |
| 2008/07/24 | 1,218 | 1,220 | 1,210 | 1,219 | +4 | +0.3% | 2,400 |
| 2008/07/23 | 1,220 | 1,222 | 1,211 | 1,215 | -3 | -0.2% | 1,400 |
| 2008/07/22 | 1,224 | 1,225 | 1,218 | 1,218 | +6 | +0.5% | 3,300 |
| 2008/07/18 | 1,218 | 1,223 | 1,180 | 1,212 | +2 | +0.2% | 6,900 |
3951～
4000
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
