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 |
|---|---|---|---|---|---|---|---|
| 2007/07/11 | 1,455 | 1,463 | 1,454 | 1,462 | +7 | +0.5% | 6,000 |
| 2007/07/10 | 1,456 | 1,459 | 1,452 | 1,455 | -1 | -0.1% | 2,900 |
| 2007/07/09 | 1,458 | 1,468 | 1,450 | 1,456 | +9 | +0.6% | 7,400 |
| 2007/07/06 | 1,443 | 1,460 | 1,443 | 1,447 | +4 | +0.3% | 11,100 |
| 2007/07/05 | 1,442 | 1,444 | 1,440 | 1,443 | +3 | +0.2% | 4,700 |
| 2007/07/04 | 1,439 | 1,441 | 1,438 | 1,440 | +1 | +0.1% | 3,100 |
| 2007/07/03 | 1,443 | 1,443 | 1,438 | 1,439 | -1 | -0.1% | 4,000 |
| 2007/07/02 | 1,439 | 1,442 | 1,438 | 1,440 | +3 | +0.2% | 4,800 |
| 2007/06/29 | 1,437 | 1,440 | 1,436 | 1,437 | +1 | +0.1% | 2,600 |
| 2007/06/28 | 1,436 | 1,438 | 1,436 | 1,436 | -3 | -0.2% | 2,100 |
| 2007/06/27 | 1,439 | 1,440 | 1,436 | 1,439 | ±0 | ±0% | 2,900 |
| 2007/06/26 | 1,440 | 1,440 | 1,435 | 1,439 | -1 | -0.1% | 1,500 |
| 2007/06/25 | 1,435 | 1,440 | 1,435 | 1,440 | +1 | +0.1% | 4,300 |
| 2007/06/22 | 1,439 | 1,440 | 1,431 | 1,439 | ±0 | ±0% | 7,300 |
| 2007/06/21 | 1,440 | 1,440 | 1,437 | 1,439 | +2 | +0.1% | 1,700 |
| 2007/06/20 | 1,430 | 1,438 | 1,430 | 1,437 | +1 | +0.1% | 5,800 |
| 2007/06/19 | 1,431 | 1,436 | 1,430 | 1,436 | +4 | +0.3% | 4,100 |
| 2007/06/18 | 1,431 | 1,439 | 1,431 | 1,432 | -3 | -0.2% | 8,700 |
| 2007/06/15 | 1,436 | 1,443 | 1,433 | 1,435 | ±0 | ±0% | 4,000 |
| 2007/06/14 | 1,444 | 1,444 | 1,435 | 1,435 | ±0 | ±0% | 4,400 |
| 2007/06/13 | 1,440 | 1,444 | 1,432 | 1,435 | +5 | +0.3% | 6,200 |
| 2007/06/12 | 1,428 | 1,433 | 1,428 | 1,430 | +5 | +0.4% | 3,400 |
| 2007/06/11 | 1,425 | 1,425 | 1,422 | 1,425 | +4 | +0.3% | 2,400 |
| 2007/06/08 | 1,423 | 1,424 | 1,418 | 1,421 | -2 | -0.1% | 7,400 |
| 2007/06/07 | 1,423 | 1,423 | 1,420 | 1,423 | +1 | +0.1% | 4,400 |
| 2007/06/06 | 1,420 | 1,423 | 1,419 | 1,422 | +2 | +0.1% | 4,500 |
| 2007/06/05 | 1,420 | 1,420 | 1,418 | 1,420 | +4 | +0.3% | 4,700 |
| 2007/06/04 | 1,417 | 1,419 | 1,416 | 1,416 | ±0 | ±0% | 5,400 |
| 2007/06/01 | 1,415 | 1,418 | 1,415 | 1,416 | +2 | +0.1% | 1,800 |
| 2007/05/31 | 1,414 | 1,420 | 1,414 | 1,414 | ±0 | ±0% | 5,400 |
| 2007/05/30 | 1,414 | 1,415 | 1,413 | 1,414 | ±0 | ±0% | 2,100 |
| 2007/05/29 | 1,414 | 1,418 | 1,413 | 1,414 | ±0 | ±0% | 2,900 |
| 2007/05/28 | 1,413 | 1,415 | 1,412 | 1,414 | -1 | -0.1% | 4,100 |
| 2007/05/25 | 1,415 | 1,415 | 1,413 | 1,415 | +1 | +0.1% | 2,100 |
| 2007/05/24 | 1,414 | 1,415 | 1,413 | 1,414 | +1 | +0.1% | 2,900 |
| 2007/05/23 | 1,412 | 1,414 | 1,412 | 1,413 | +2 | +0.1% | 2,200 |
| 2007/05/22 | 1,412 | 1,415 | 1,411 | 1,411 | +1 | +0.1% | 1,400 |
| 2007/05/21 | 1,418 | 1,419 | 1,410 | 1,410 | +3 | +0.2% | 4,100 |
| 2007/05/18 | 1,414 | 1,414 | 1,407 | 1,407 | -7 | -0.5% | 3,100 |
| 2007/05/17 | 1,410 | 1,414 | 1,406 | 1,414 | +7 | +0.5% | 3,400 |
| 2007/05/16 | 1,407 | 1,410 | 1,406 | 1,407 | ±0 | ±0% | 4,400 |
| 2007/05/15 | 1,406 | 1,417 | 1,406 | 1,407 | -8 | -0.6% | 5,700 |
| 2007/05/14 | 1,412 | 1,415 | 1,410 | 1,415 | +1 | +0.1% | 4,300 |
| 2007/05/11 | 1,410 | 1,415 | 1,410 | 1,414 | -3 | -0.2% | 4,900 |
| 2007/05/10 | 1,412 | 1,418 | 1,408 | 1,417 | +7 | +0.5% | 3,600 |
| 2007/05/09 | 1,415 | 1,415 | 1,410 | 1,410 | -5 | -0.4% | 2,700 |
| 2007/05/08 | 1,410 | 1,415 | 1,409 | 1,415 | +7 | +0.5% | 4,700 |
| 2007/05/07 | 1,410 | 1,412 | 1,407 | 1,408 | -2 | -0.1% | 2,200 |
| 2007/05/02 | 1,409 | 1,415 | 1,406 | 1,410 | +5 | +0.4% | 2,900 |
| 2007/05/01 | 1,406 | 1,410 | 1,405 | 1,405 | ±0 | ±0% | 2,600 |
4251～
4300
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
