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 |
|---|---|---|---|---|---|---|---|
| 2008/05/08 | 1,194 | 1,195 | 1,182 | 1,194 | +13 | +1.1% | 2,300 |
| 2008/05/07 | 1,180 | 1,198 | 1,180 | 1,181 | +2 | +0.2% | 2,100 |
| 2008/05/02 | 1,185 | 1,199 | 1,178 | 1,179 | -6 | -0.5% | 2,300 |
| 2008/05/01 | 1,181 | 1,185 | 1,172 | 1,185 | +13 | +1.1% | 1,300 |
| 2008/04/30 | 1,170 | 1,180 | 1,165 | 1,172 | ±0 | ±0% | 2,300 |
| 2008/04/28 | 1,171 | 1,179 | 1,171 | 1,172 | -8 | -0.7% | 1,700 |
| 2008/04/25 | 1,170 | 1,183 | 1,162 | 1,180 | +4 | +0.3% | 1,300 |
| 2008/04/24 | 1,175 | 1,180 | 1,175 | 1,176 | +1 | +0.1% | 1,000 |
| 2008/04/23 | 1,172 | 1,175 | 1,160 | 1,175 | +3 | +0.3% | 3,800 |
| 2008/04/22 | 1,165 | 1,175 | 1,165 | 1,172 | +2 | +0.2% | 1,800 |
| 2008/04/21 | 1,165 | 1,170 | 1,164 | 1,170 | +5 | +0.4% | 2,800 |
| 2008/04/18 | 1,154 | 1,165 | 1,154 | 1,165 | +10 | +0.9% | 2,100 |
| 2008/04/17 | 1,159 | 1,169 | 1,155 | 1,155 | +2 | +0.2% | 1,500 |
| 2008/04/16 | 1,152 | 1,160 | 1,152 | 1,153 | -3 | -0.3% | 1,900 |
| 2008/04/15 | 1,157 | 1,170 | 1,156 | 1,156 | -7 | -0.6% | 2,400 |
| 2008/04/14 | 1,165 | 1,165 | 1,159 | 1,163 | -2 | -0.2% | 1,800 |
| 2008/04/11 | 1,161 | 1,165 | 1,160 | 1,165 | -2 | -0.2% | 1,000 |
| 2008/04/10 | 1,160 | 1,167 | 1,159 | 1,167 | +7 | +0.6% | 1,200 |
| 2008/04/09 | 1,160 | 1,165 | 1,160 | 1,160 | -1 | -0.1% | 2,200 |
| 2008/04/08 | 1,160 | 1,161 | 1,159 | 1,161 | ±0 | ±0% | 2,600 |
| 2008/04/07 | 1,161 | 1,164 | 1,158 | 1,161 | -3 | -0.3% | 4,300 |
| 2008/04/04 | 1,163 | 1,165 | 1,163 | 1,164 | +2 | +0.2% | 1,300 |
| 2008/04/03 | 1,164 | 1,165 | 1,162 | 1,162 | -3 | -0.3% | 1,300 |
| 2008/04/02 | 1,167 | 1,170 | 1,164 | 1,165 | +1 | +0.1% | 2,200 |
| 2008/04/01 | 1,165 | 1,170 | 1,164 | 1,164 | -1 | -0.1% | 1,000 |
| 2008/03/31 | 1,170 | 1,170 | 1,165 | 1,165 | -4 | -0.3% | 2,000 |
| 2008/03/28 | 1,170 | 1,175 | 1,169 | 1,169 | -11 | -0.9% | 1,200 |
| 2008/03/27 | 1,190 | 1,195 | 1,160 | 1,180 | -10 | -0.8% | 1,900 |
| 2008/03/26 | 1,155 | 1,190 | 1,155 | 1,190 | -23 | -1.9% | 1,500 |
| 2008/03/25 | 1,203 | 1,217 | 1,203 | 1,213 | +8 | +0.7% | 2,500 |
| 2008/03/24 | 1,210 | 1,219 | 1,205 | 1,205 | -1 | -0.1% | 3,800 |
| 2008/03/21 | 1,215 | 1,219 | 1,198 | 1,206 | -2 | -0.2% | 4,300 |
| 2008/03/19 | 1,209 | 1,209 | 1,189 | 1,208 | +8 | +0.7% | 1,800 |
| 2008/03/18 | 1,175 | 1,200 | 1,175 | 1,200 | +22 | +1.9% | 2,900 |
| 2008/03/17 | 1,181 | 1,188 | 1,178 | 1,178 | -17 | -1.4% | 4,300 |
| 2008/03/14 | 1,206 | 1,210 | 1,180 | 1,195 | -30 | -2.4% | 3,400 |
| 2008/03/13 | 1,220 | 1,225 | 1,212 | 1,225 | +15 | +1.2% | 2,100 |
| 2008/03/12 | 1,210 | 1,220 | 1,210 | 1,210 | +1 | +0.1% | 2,300 |
| 2008/03/11 | 1,191 | 1,210 | 1,187 | 1,209 | -1 | -0.1% | 2,900 |
| 2008/03/10 | 1,214 | 1,215 | 1,198 | 1,210 | -10 | -0.8% | 3,400 |
| 2008/03/07 | 1,225 | 1,225 | 1,218 | 1,220 | -5 | -0.4% | 3,200 |
| 2008/03/06 | 1,220 | 1,225 | 1,220 | 1,225 | +5 | +0.4% | 1,100 |
| 2008/03/05 | 1,215 | 1,225 | 1,215 | 1,220 | -5 | -0.4% | 2,500 |
| 2008/03/04 | 1,215 | 1,230 | 1,212 | 1,225 | +10 | +0.8% | 2,700 |
| 2008/03/03 | 1,215 | 1,220 | 1,212 | 1,215 | ±0 | ±0% | 4,000 |
| 2008/02/29 | 1,220 | 1,220 | 1,212 | 1,215 | +3 | +0.2% | 1,200 |
| 2008/02/28 | 1,215 | 1,220 | 1,212 | 1,212 | ±0 | ±0% | 1,100 |
| 2008/02/27 | 1,224 | 1,225 | 1,208 | 1,212 | -13 | -1.1% | 1,000 |
| 2008/02/26 | 1,220 | 1,225 | 1,210 | 1,225 | +10 | +0.8% | 1,300 |
| 2008/02/25 | 1,210 | 1,219 | 1,181 | 1,215 | +7 | +0.6% | 4,800 |
4051～
4100
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
