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 |
|---|---|---|---|---|---|---|---|
| 2008/06/04 | 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 |
| 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 |
4201～
4250
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
