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 |
|---|---|---|---|---|---|---|---|
| 2009/01/15 | 1,001 | 1,001 | 998 | 1,000 | -7 | -0.7% | 2,300 |
| 2009/01/14 | 1,000 | 1,007 | 1,000 | 1,007 | +8 | +0.8% | 1,900 |
| 2009/01/13 | 1,004 | 1,005 | 998 | 999 | -5 | -0.5% | 2,200 |
| 2009/01/09 | 998 | 1,004 | 998 | 1,004 | +2 | +0.2% | 2,200 |
| 2009/01/08 | 998 | 1,003 | 997 | 1,002 | ±0 | ±0% | 1,900 |
| 2009/01/07 | 1,002 | 1,004 | 997 | 1,002 | -2 | -0.2% | 3,100 |
| 2009/01/06 | 1,001 | 1,004 | 1,000 | 1,004 | ±0 | ±0% | 1,800 |
| 2009/01/05 | 1,010 | 1,010 | 1,001 | 1,004 | +7 | +0.7% | 700 |
| 2008/12/30 | 1,005 | 1,005 | 996 | 997 | ±0 | ±0% | 800 |
| 2008/12/29 | 995 | 1,000 | 995 | 997 | -7 | -0.7% | 2,300 |
| 2008/12/26 | 997 | 1,004 | 997 | 1,004 | +9 | +0.9% | 600 |
| 2008/12/25 | 1,000 | 1,000 | 995 | 995 | -1 | -0.1% | 1,800 |
| 2008/12/24 | 1,011 | 1,011 | 991 | 996 | -7 | -0.7% | 2,700 |
| 2008/12/22 | 1,018 | 1,018 | 1,001 | 1,003 | ±0 | ±0% | 3,300 |
| 2008/12/19 | 996 | 1,006 | 996 | 1,003 | +7 | +0.7% | 1,500 |
| 2008/12/18 | 999 | 999 | 995 | 996 | -9 | -0.9% | 1,000 |
| 2008/12/17 | 1,000 | 1,009 | 995 | 1,005 | +5 | +0.5% | 2,700 |
| 2008/12/16 | 1,000 | 1,015 | 1,000 | 1,000 | ±0 | ±0% | 1,800 |
| 2008/12/15 | 1,016 | 1,016 | 996 | 1,000 | -16 | -1.6% | 2,500 |
| 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 |
4051～
4100
件表示中 / 6544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 | 248,700円 | +20.9% | +0.4% | 2.09% | 29.92倍 | 1.96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 | 534,000円 | +7.5% | -2.7% | 0.19% | 36.88倍 | 8.65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 |
| スクロール | 105,200円 | +1.2% | -6.6% | 5.61% | 9.11倍 | 1.00倍 |
|
生協向けカタログ通販からネット通販展開。通販業者の物流受託、決済代行、ＢＰＯも。旧ムトウ |
| ジョイフル | 112,600円 | +1.4% | -24.0% | 0.89% | 12.57倍 | 2.84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 |
| あさひ | 136,500円 | +5.2% | +2.2% | 3.66% | 9.74倍 | 0.91倍 |
|
自転車専門小売り最大手。大型専門店を郊外展開。全国に店舗網。ＰＢ比率高い。利益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
