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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 1,393 | 1,400 | 1,390 | 1,394 | +1 | +0.1% | 5,400 |
| 2006/04/21 | 1,403 | 1,403 | 1,393 | 1,393 | -10 | -0.7% | 10,400 |
| 2006/04/20 | 1,400 | 1,403 | 1,400 | 1,403 | +1 | +0.1% | 16,300 |
| 2006/04/19 | 1,405 | 1,406 | 1,401 | 1,402 | -1 | -0.1% | 7,300 |
| 2006/04/18 | 1,405 | 1,405 | 1,403 | 1,403 | -2 | -0.1% | 6,700 |
| 2006/04/17 | 1,405 | 1,407 | 1,404 | 1,405 | -3 | -0.2% | 6,600 |
| 2006/04/14 | 1,406 | 1,409 | 1,406 | 1,408 | ±0 | ±0% | 7,500 |
| 2006/04/13 | 1,414 | 1,415 | 1,407 | 1,408 | -6 | -0.4% | 4,600 |
| 2006/04/12 | 1,405 | 1,414 | 1,405 | 1,414 | +1 | +0.1% | 4,800 |
| 2006/04/11 | 1,414 | 1,414 | 1,401 | 1,413 | +4 | +0.3% | 12,500 |
| 2006/04/10 | 1,410 | 1,412 | 1,405 | 1,409 | -3 | -0.2% | 11,500 |
| 2006/04/07 | 1,414 | 1,415 | 1,406 | 1,412 | -2 | -0.1% | 11,200 |
| 2006/04/06 | 1,419 | 1,419 | 1,410 | 1,414 | -1 | -0.1% | 9,600 |
| 2006/04/05 | 1,415 | 1,419 | 1,414 | 1,415 | -1 | -0.1% | 13,000 |
| 2006/04/04 | 1,417 | 1,420 | 1,414 | 1,416 | -1 | -0.1% | 16,300 |
| 2006/04/03 | 1,415 | 1,421 | 1,415 | 1,417 | -4 | -0.3% | 11,600 |
| 2006/03/31 | 1,416 | 1,425 | 1,416 | 1,421 | -2 | -0.1% | 7,900 |
| 2006/03/30 | 1,426 | 1,428 | 1,415 | 1,423 | -2 | -0.1% | 7,400 |
| 2006/03/29 | 1,425 | 1,431 | 1,421 | 1,425 | +5 | +0.4% | 9,500 |
| 2006/03/28 | 1,410 | 1,421 | 1,400 | 1,420 | -21 | -1.5% | 13,300 |
| 2006/03/27 | 1,441 | 1,447 | 1,440 | 1,441 | ±0 | ±0% | 17,000 |
| 2006/03/24 | 1,442 | 1,448 | 1,441 | 1,441 | -4 | -0.3% | 13,600 |
| 2006/03/23 | 1,444 | 1,449 | 1,440 | 1,445 | -1 | -0.1% | 18,400 |
| 2006/03/22 | 1,441 | 1,446 | 1,441 | 1,446 | +5 | +0.3% | 12,300 |
| 2006/03/20 | 1,436 | 1,447 | 1,436 | 1,441 | -3 | -0.2% | 14,300 |
| 2006/03/17 | 1,437 | 1,448 | 1,436 | 1,444 | +4 | +0.3% | 7,000 |
| 2006/03/16 | 1,441 | 1,445 | 1,437 | 1,440 | +1 | +0.1% | 11,400 |
| 2006/03/15 | 1,440 | 1,441 | 1,438 | 1,439 | +1 | +0.1% | 7,000 |
| 2006/03/14 | 1,442 | 1,442 | 1,438 | 1,438 | -4 | -0.3% | 16,400 |
| 2006/03/13 | 1,443 | 1,445 | 1,441 | 1,442 | +2 | +0.1% | 5,800 |
| 2006/03/10 | 1,442 | 1,442 | 1,440 | 1,440 | -2 | -0.1% | 6,900 |
| 2006/03/09 | 1,439 | 1,442 | 1,438 | 1,442 | +2 | +0.1% | 7,100 |
| 2006/03/08 | 1,440 | 1,441 | 1,438 | 1,440 | -3 | -0.2% | 10,100 |
| 2006/03/07 | 1,443 | 1,445 | 1,440 | 1,443 | ±0 | ±0% | 5,700 |
| 2006/03/06 | 1,440 | 1,445 | 1,439 | 1,443 | +3 | +0.2% | 6,100 |
| 2006/03/03 | 1,440 | 1,443 | 1,439 | 1,440 | -4 | -0.3% | 6,400 |
| 2006/03/02 | 1,440 | 1,450 | 1,440 | 1,444 | +3 | +0.2% | 6,400 |
| 2006/03/01 | 1,445 | 1,447 | 1,440 | 1,441 | -4 | -0.3% | 7,000 |
| 2006/02/28 | 1,447 | 1,448 | 1,440 | 1,445 | +2 | +0.1% | 4,100 |
| 2006/02/27 | 1,437 | 1,444 | 1,430 | 1,443 | +8 | +0.6% | 9,900 |
| 2006/02/24 | 1,435 | 1,435 | 1,430 | 1,435 | +15 | +1.1% | 5,300 |
| 2006/02/23 | 1,421 | 1,425 | 1,419 | 1,420 | +1 | +0.1% | 4,600 |
| 2006/02/22 | 1,429 | 1,430 | 1,410 | 1,419 | +23 | +1.6% | 8,600 |
| 2006/02/21 | 1,315 | 1,400 | 1,310 | 1,396 | +1 | +0.1% | 24,400 |
| 2006/02/20 | 1,440 | 1,440 | 1,395 | 1,395 | -45 | -3.1% | 20,300 |
| 2006/02/17 | 1,460 | 1,467 | 1,440 | 1,440 | -27 | -1.8% | 9,800 |
| 2006/02/16 | 1,451 | 1,478 | 1,451 | 1,467 | +16 | +1.1% | 7,800 |
| 2006/02/15 | 1,460 | 1,471 | 1,451 | 1,451 | +10 | +0.7% | 6,500 |
| 2006/02/14 | 1,460 | 1,469 | 1,430 | 1,441 | -37 | -2.5% | 18,600 |
| 2006/02/13 | 1,500 | 1,500 | 1,470 | 1,478 | -7 | -0.5% | 11,300 |
4551～
4600
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
