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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 1,379 | 1,390 | 1,378 | 1,390 | +11 | +0.8% | 2,700 |
| 2006/11/29 | 1,372 | 1,380 | 1,372 | 1,379 | +7 | +0.5% | 6,600 |
| 2006/11/28 | 1,370 | 1,372 | 1,364 | 1,372 | +2 | +0.1% | 2,600 |
| 2006/11/27 | 1,380 | 1,380 | 1,370 | 1,370 | -20 | -1.4% | 11,200 |
| 2006/11/24 | 1,400 | 1,400 | 1,390 | 1,390 | -5 | -0.4% | 4,800 |
| 2006/11/22 | 1,385 | 1,395 | 1,381 | 1,395 | +14 | +1% | 3,500 |
| 2006/11/21 | 1,380 | 1,392 | 1,380 | 1,381 | +1 | +0.1% | 3,300 |
| 2006/11/20 | 1,392 | 1,392 | 1,380 | 1,380 | -8 | -0.6% | 5,500 |
| 2006/11/17 | 1,387 | 1,399 | 1,387 | 1,388 | -9 | -0.6% | 4,600 |
| 2006/11/16 | 1,395 | 1,397 | 1,395 | 1,397 | +2 | +0.1% | 1,400 |
| 2006/11/15 | 1,393 | 1,395 | 1,390 | 1,395 | +2 | +0.1% | 2,700 |
| 2006/11/14 | 1,390 | 1,394 | 1,389 | 1,393 | +3 | +0.2% | 2,600 |
| 2006/11/13 | 1,390 | 1,392 | 1,390 | 1,390 | -1 | -0.1% | 2,400 |
| 2006/11/10 | 1,391 | 1,399 | 1,389 | 1,391 | -8 | -0.6% | 1,700 |
| 2006/11/09 | 1,394 | 1,400 | 1,387 | 1,399 | +3 | +0.2% | 6,300 |
| 2006/11/08 | 1,395 | 1,397 | 1,390 | 1,396 | +3 | +0.2% | 5,400 |
| 2006/11/07 | 1,391 | 1,400 | 1,391 | 1,393 | +3 | +0.2% | 1,900 |
| 2006/11/06 | 1,400 | 1,400 | 1,390 | 1,390 | -10 | -0.7% | 3,600 |
| 2006/11/02 | 1,401 | 1,409 | 1,395 | 1,400 | -17 | -1.2% | 6,100 |
| 2006/11/01 | 1,418 | 1,418 | 1,410 | 1,417 | -3 | -0.2% | 3,500 |
| 2006/10/31 | 1,418 | 1,420 | 1,415 | 1,420 | +1 | +0.1% | 3,500 |
| 2006/10/30 | 1,425 | 1,426 | 1,419 | 1,419 | -1 | -0.1% | 3,000 |
| 2006/10/27 | 1,425 | 1,425 | 1,420 | 1,420 | -5 | -0.4% | 2,100 |
| 2006/10/26 | 1,429 | 1,429 | 1,420 | 1,425 | ±0 | ±0% | 8,000 |
| 2006/10/25 | 1,420 | 1,425 | 1,420 | 1,425 | +5 | +0.4% | 3,000 |
| 2006/10/24 | 1,410 | 1,422 | 1,410 | 1,420 | +10 | +0.7% | 5,900 |
| 2006/10/23 | 1,410 | 1,418 | 1,410 | 1,410 | +3 | +0.2% | 5,000 |
| 2006/10/20 | 1,415 | 1,415 | 1,406 | 1,407 | -3 | -0.2% | 5,800 |
| 2006/10/19 | 1,410 | 1,410 | 1,405 | 1,410 | +10 | +0.7% | 3,100 |
| 2006/10/18 | 1,400 | 1,400 | 1,380 | 1,400 | +10 | +0.7% | 6,000 |
| 2006/10/17 | 1,400 | 1,400 | 1,390 | 1,390 | +5 | +0.4% | 6,600 |
| 2006/10/16 | 1,380 | 1,385 | 1,369 | 1,385 | +25 | +1.8% | 5,800 |
| 2006/10/13 | 1,360 | 1,365 | 1,357 | 1,360 | +5 | +0.4% | 5,200 |
| 2006/10/12 | 1,370 | 1,370 | 1,350 | 1,355 | -22 | -1.6% | 17,300 |
| 2006/10/11 | 1,390 | 1,394 | 1,377 | 1,377 | -14 | -1% | 9,000 |
| 2006/10/10 | 1,396 | 1,396 | 1,388 | 1,391 | -8 | -0.6% | 10,600 |
| 2006/10/06 | 1,400 | 1,405 | 1,399 | 1,399 | -1 | -0.1% | 6,800 |
| 2006/10/05 | 1,403 | 1,410 | 1,400 | 1,400 | -3 | -0.2% | 12,500 |
| 2006/10/04 | 1,412 | 1,414 | 1,403 | 1,403 | -11 | -0.8% | 11,200 |
| 2006/10/03 | 1,420 | 1,420 | 1,411 | 1,414 | -6 | -0.4% | 5,600 |
| 2006/10/02 | 1,419 | 1,420 | 1,410 | 1,420 | ±0 | ±0% | 11,900 |
| 2006/09/29 | 1,419 | 1,424 | 1,416 | 1,420 | ±0 | ±0% | 3,600 |
| 2006/09/28 | 1,430 | 1,430 | 1,419 | 1,420 | -16 | -1.1% | 8,100 |
| 2006/09/27 | 1,421 | 1,450 | 1,410 | 1,436 | +14 | +1% | 15,300 |
| 2006/09/26 | 1,410 | 1,427 | 1,403 | 1,422 | -68 | -4.6% | 36,900 |
| 2006/09/25 | 1,495 | 1,495 | 1,487 | 1,490 | -10 | -0.7% | 40,000 |
| 2006/09/22 | 1,507 | 1,507 | 1,495 | 1,500 | -10 | -0.7% | 23,100 |
| 2006/09/21 | 1,521 | 1,524 | 1,450 | 1,510 | -15 | -1% | 28,400 |
| 2006/09/20 | 1,520 | 1,527 | 1,520 | 1,525 | -4 | -0.3% | 17,000 |
| 2006/09/19 | 1,527 | 1,529 | 1,525 | 1,529 | +5 | +0.3% | 10,800 |
4401～
4450
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
