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 |
|---|---|---|---|---|---|---|---|
| 2008/10/28 | 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 |
| 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 |
4101～
4150
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
