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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 1,224 | 1,224 | 1,210 | 1,210 | -1 | -0.1% | 1,400 |
| 2008/07/16 | 1,221 | 1,230 | 1,210 | 1,211 | -9 | -0.7% | 5,100 |
| 2008/07/15 | 1,211 | 1,221 | 1,211 | 1,220 | -2 | -0.2% | 1,900 |
| 2008/07/14 | 1,243 | 1,243 | 1,206 | 1,222 | -18 | -1.5% | 10,700 |
| 2008/07/11 | 1,216 | 1,240 | 1,212 | 1,240 | +23 | +1.9% | 4,800 |
| 2008/07/10 | 1,200 | 1,218 | 1,200 | 1,217 | +13 | +1.1% | 4,600 |
| 2008/07/09 | 1,203 | 1,215 | 1,203 | 1,204 | +2 | +0.2% | 1,100 |
| 2008/07/08 | 1,218 | 1,218 | 1,202 | 1,202 | -13 | -1.1% | 4,000 |
| 2008/07/07 | 1,214 | 1,219 | 1,210 | 1,215 | +5 | +0.4% | 1,600 |
| 2008/07/04 | 1,201 | 1,210 | 1,201 | 1,210 | +10 | +0.8% | 2,600 |
| 2008/07/03 | 1,220 | 1,220 | 1,200 | 1,200 | -19 | -1.6% | 2,900 |
| 2008/07/02 | 1,215 | 1,220 | 1,208 | 1,219 | +8 | +0.7% | 3,000 |
| 2008/07/01 | 1,210 | 1,211 | 1,202 | 1,211 | -4 | -0.3% | 2,300 |
| 2008/06/30 | 1,201 | 1,220 | 1,201 | 1,215 | +5 | +0.4% | 2,900 |
| 2008/06/27 | 1,206 | 1,218 | 1,206 | 1,210 | -10 | -0.8% | 1,600 |
| 2008/06/26 | 1,219 | 1,220 | 1,207 | 1,220 | +19 | +1.6% | 2,200 |
| 2008/06/25 | 1,220 | 1,220 | 1,201 | 1,201 | ±0 | ±0% | 1,200 |
| 2008/06/24 | 1,205 | 1,210 | 1,201 | 1,201 | -18 | -1.5% | 1,400 |
| 2008/06/23 | 1,201 | 1,219 | 1,200 | 1,219 | +19 | +1.6% | 3,500 |
| 2008/06/20 | 1,208 | 1,210 | 1,200 | 1,200 | -5 | -0.4% | 3,400 |
| 2008/06/19 | 1,202 | 1,205 | 1,200 | 1,205 | +4 | +0.3% | 1,800 |
| 2008/06/18 | 1,200 | 1,201 | 1,199 | 1,201 | +1 | +0.1% | 800 |
| 2008/06/17 | 1,200 | 1,200 | 1,194 | 1,200 | +5 | +0.4% | 900 |
| 2008/06/16 | 1,195 | 1,200 | 1,195 | 1,195 | -5 | -0.4% | 2,000 |
| 2008/06/13 | 1,193 | 1,200 | 1,191 | 1,200 | +7 | +0.6% | 1,400 |
| 2008/06/12 | 1,191 | 1,201 | 1,191 | 1,193 | +2 | +0.2% | 2,100 |
| 2008/06/11 | 1,200 | 1,200 | 1,191 | 1,191 | -2 | -0.2% | 3,400 |
| 2008/06/10 | 1,192 | 1,195 | 1,192 | 1,193 | +1 | +0.1% | 2,200 |
| 2008/06/09 | 1,192 | 1,200 | 1,192 | 1,192 | -3 | -0.3% | 2,000 |
| 2008/06/06 | 1,200 | 1,200 | 1,193 | 1,195 | ±0 | ±0% | 3,300 |
| 2008/06/05 | 1,199 | 1,200 | 1,195 | 1,195 | ±0 | ±0% | 1,900 |
| 2008/06/04 | 1,195 | 1,198 | 1,195 | 1,195 | ±0 | ±0% | 1,200 |
| 2008/06/03 | 1,198 | 1,199 | 1,194 | 1,195 | -3 | -0.3% | 1,600 |
| 2008/06/02 | 1,189 | 1,198 | 1,189 | 1,198 | +3 | +0.3% | 1,900 |
| 2008/05/30 | 1,187 | 1,200 | 1,187 | 1,195 | +5 | +0.4% | 2,500 |
| 2008/05/29 | 1,189 | 1,190 | 1,188 | 1,190 | +6 | +0.5% | 700 |
| 2008/05/28 | 1,184 | 1,185 | 1,181 | 1,184 | +1 | +0.1% | 2,700 |
| 2008/05/27 | 1,186 | 1,186 | 1,183 | 1,183 | -2 | -0.2% | 2,300 |
| 2008/05/26 | 1,196 | 1,198 | 1,185 | 1,185 | -7 | -0.6% | 3,600 |
| 2008/05/23 | 1,194 | 1,194 | 1,191 | 1,192 | +7 | +0.6% | 900 |
| 2008/05/22 | 1,181 | 1,195 | 1,181 | 1,185 | +4 | +0.3% | 2,700 |
| 2008/05/21 | 1,184 | 1,185 | 1,181 | 1,181 | -4 | -0.3% | 900 |
| 2008/05/20 | 1,195 | 1,195 | 1,181 | 1,185 | -4 | -0.3% | 3,200 |
| 2008/05/19 | 1,185 | 1,189 | 1,180 | 1,189 | +8 | +0.7% | 2,100 |
| 2008/05/16 | 1,189 | 1,197 | 1,180 | 1,181 | +1 | +0.1% | 1,600 |
| 2008/05/15 | 1,178 | 1,183 | 1,175 | 1,180 | ±0 | ±0% | 1,700 |
| 2008/05/14 | 1,190 | 1,190 | 1,175 | 1,180 | -10 | -0.8% | 900 |
| 2008/05/13 | 1,198 | 1,198 | 1,179 | 1,190 | +14 | +1.2% | 1,000 |
| 2008/05/12 | 1,175 | 1,176 | 1,175 | 1,176 | -19 | -1.6% | 1,100 |
| 2008/05/09 | 1,194 | 1,195 | 1,178 | 1,195 | +1 | +0.1% | 4,100 |
4001～
4050
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
