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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 1,497 | 1,499 | 1,485 | 1,490 | -5 | -0.3% | 11,800 |
| 2006/07/05 | 1,493 | 1,498 | 1,492 | 1,495 | +4 | +0.3% | 13,100 |
| 2006/07/04 | 1,489 | 1,494 | 1,483 | 1,491 | +11 | +0.7% | 14,900 |
| 2006/07/03 | 1,487 | 1,489 | 1,476 | 1,480 | +3 | +0.2% | 13,200 |
| 2006/06/30 | 1,475 | 1,480 | 1,473 | 1,477 | +9 | +0.6% | 14,300 |
| 2006/06/29 | 1,452 | 1,470 | 1,452 | 1,468 | +18 | +1.2% | 10,700 |
| 2006/06/28 | 1,450 | 1,460 | 1,441 | 1,450 | +4 | +0.3% | 12,100 |
| 2006/06/27 | 1,448 | 1,448 | 1,435 | 1,446 | +11 | +0.8% | 6,800 |
| 2006/06/26 | 1,440 | 1,445 | 1,429 | 1,435 | +19 | +1.3% | 11,300 |
| 2006/06/23 | 1,413 | 1,416 | 1,413 | 1,416 | +6 | +0.4% | 3,600 |
| 2006/06/22 | 1,410 | 1,415 | 1,401 | 1,410 | +5 | +0.4% | 8,300 |
| 2006/06/21 | 1,400 | 1,405 | 1,399 | 1,405 | +4 | +0.3% | 4,900 |
| 2006/06/20 | 1,390 | 1,402 | 1,390 | 1,401 | +2 | +0.1% | 14,900 |
| 2006/06/19 | 1,399 | 1,400 | 1,395 | 1,399 | ±0 | ±0% | 6,900 |
| 2006/06/16 | 1,392 | 1,400 | 1,392 | 1,399 | +11 | +0.8% | 6,700 |
| 2006/06/15 | 1,380 | 1,388 | 1,380 | 1,388 | +8 | +0.6% | 3,300 |
| 2006/06/14 | 1,350 | 1,385 | 1,350 | 1,380 | -2 | -0.1% | 10,500 |
| 2006/06/13 | 1,387 | 1,388 | 1,380 | 1,382 | -5 | -0.4% | 4,100 |
| 2006/06/12 | 1,387 | 1,400 | 1,380 | 1,387 | +7 | +0.5% | 5,400 |
| 2006/06/09 | 1,344 | 1,380 | 1,344 | 1,380 | +35 | +2.6% | 12,700 |
| 2006/06/08 | 1,380 | 1,380 | 1,340 | 1,345 | -40 | -2.9% | 17,700 |
| 2006/06/07 | 1,382 | 1,390 | 1,380 | 1,385 | +5 | +0.4% | 7,900 |
| 2006/06/06 | 1,388 | 1,392 | 1,375 | 1,380 | -7 | -0.5% | 9,900 |
| 2006/06/05 | 1,391 | 1,394 | 1,380 | 1,387 | +1 | +0.1% | 5,200 |
| 2006/06/02 | 1,388 | 1,389 | 1,380 | 1,386 | -2 | -0.1% | 8,700 |
| 2006/06/01 | 1,395 | 1,397 | 1,388 | 1,388 | -7 | -0.5% | 9,300 |
| 2006/05/31 | 1,391 | 1,397 | 1,390 | 1,395 | -5 | -0.4% | 5,000 |
| 2006/05/30 | 1,400 | 1,400 | 1,396 | 1,400 | ±0 | ±0% | 8,200 |
| 2006/05/29 | 1,400 | 1,400 | 1,396 | 1,400 | ±0 | ±0% | 6,800 |
| 2006/05/26 | 1,398 | 1,400 | 1,388 | 1,400 | +2 | +0.1% | 5,800 |
| 2006/05/25 | 1,399 | 1,400 | 1,390 | 1,398 | +11 | +0.8% | 2,400 |
| 2006/05/24 | 1,390 | 1,400 | 1,385 | 1,387 | -3 | -0.2% | 5,700 |
| 2006/05/23 | 1,400 | 1,400 | 1,390 | 1,390 | -10 | -0.7% | 6,300 |
| 2006/05/22 | 1,395 | 1,400 | 1,395 | 1,400 | +10 | +0.7% | 6,300 |
| 2006/05/19 | 1,385 | 1,390 | 1,381 | 1,390 | +5 | +0.4% | 4,000 |
| 2006/05/18 | 1,389 | 1,389 | 1,380 | 1,385 | +1 | +0.1% | 5,700 |
| 2006/05/17 | 1,382 | 1,395 | 1,381 | 1,384 | ±0 | ±0% | 6,000 |
| 2006/05/16 | 1,394 | 1,394 | 1,384 | 1,384 | -8 | -0.6% | 9,800 |
| 2006/05/15 | 1,396 | 1,396 | 1,385 | 1,392 | +7 | +0.5% | 6,000 |
| 2006/05/12 | 1,390 | 1,400 | 1,383 | 1,385 | -5 | -0.4% | 14,800 |
| 2006/05/11 | 1,400 | 1,400 | 1,388 | 1,390 | -6 | -0.4% | 12,800 |
| 2006/05/10 | 1,395 | 1,397 | 1,390 | 1,396 | +1 | +0.1% | 5,400 |
| 2006/05/09 | 1,388 | 1,396 | 1,388 | 1,395 | +7 | +0.5% | 5,200 |
| 2006/05/08 | 1,397 | 1,397 | 1,387 | 1,388 | -10 | -0.7% | 9,100 |
| 2006/05/02 | 1,388 | 1,399 | 1,382 | 1,398 | +16 | +1.2% | 5,600 |
| 2006/05/01 | 1,389 | 1,390 | 1,380 | 1,382 | +7 | +0.5% | 3,400 |
| 2006/04/28 | 1,390 | 1,390 | 1,375 | 1,375 | -13 | -0.9% | 16,700 |
| 2006/04/27 | 1,394 | 1,395 | 1,388 | 1,388 | -6 | -0.4% | 9,400 |
| 2006/04/26 | 1,395 | 1,399 | 1,393 | 1,394 | -3 | -0.2% | 3,900 |
| 2006/04/25 | 1,390 | 1,400 | 1,388 | 1,397 | +3 | +0.2% | 6,700 |
4501～
4550
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
