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 |
|---|---|---|---|---|---|---|---|
| 2006/02/10 | 1,489 | 1,490 | 1,470 | 1,485 | +10 | +0.7% | 9,900 |
| 2006/02/09 | 1,500 | 1,500 | 1,475 | 1,475 | -15 | -1% | 15,300 |
| 2006/02/08 | 1,490 | 1,495 | 1,480 | 1,490 | +5 | +0.3% | 16,300 |
| 2006/02/07 | 1,475 | 1,490 | 1,467 | 1,485 | +27 | +1.9% | 12,400 |
| 2006/02/06 | 1,454 | 1,458 | 1,448 | 1,458 | +22 | +1.5% | 15,300 |
| 2006/02/03 | 1,440 | 1,445 | 1,434 | 1,436 | +4 | +0.3% | 10,300 |
| 2006/02/02 | 1,445 | 1,447 | 1,432 | 1,432 | -8 | -0.6% | 12,900 |
| 2006/02/01 | 1,437 | 1,444 | 1,431 | 1,440 | +3 | +0.2% | 13,900 |
| 2006/01/31 | 1,430 | 1,437 | 1,425 | 1,437 | +8 | +0.6% | 7,800 |
| 2006/01/30 | 1,425 | 1,429 | 1,420 | 1,429 | +4 | +0.3% | 11,700 |
| 2006/01/27 | 1,420 | 1,425 | 1,417 | 1,425 | +6 | +0.4% | 7,700 |
| 2006/01/26 | 1,419 | 1,420 | 1,414 | 1,419 | +8 | +0.6% | 6,800 |
| 2006/01/25 | 1,410 | 1,420 | 1,410 | 1,411 | -9 | -0.6% | 8,900 |
| 2006/01/24 | 1,416 | 1,421 | 1,400 | 1,420 | +19 | +1.4% | 8,900 |
| 2006/01/23 | 1,419 | 1,422 | 1,395 | 1,401 | -18 | -1.3% | 14,400 |
| 2006/01/20 | 1,439 | 1,439 | 1,411 | 1,419 | +14 | +1% | 13,400 |
| 2006/01/19 | 1,286 | 1,420 | 1,286 | 1,405 | +36 | +2.6% | 30,800 |
| 2006/01/18 | 1,406 | 1,406 | 1,350 | 1,369 | -38 | -2.7% | 39,500 |
| 2006/01/17 | 1,410 | 1,428 | 1,407 | 1,407 | -3 | -0.2% | 17,900 |
| 2006/01/16 | 1,400 | 1,410 | 1,396 | 1,410 | +11 | +0.8% | 17,200 |
| 2006/01/13 | 1,400 | 1,400 | 1,396 | 1,399 | +1 | +0.1% | 12,700 |
| 2006/01/12 | 1,400 | 1,400 | 1,390 | 1,398 | +4 | +0.3% | 15,400 |
| 2006/01/11 | 1,399 | 1,400 | 1,386 | 1,394 | +9 | +0.6% | 14,500 |
| 2006/01/10 | 1,380 | 1,385 | 1,371 | 1,385 | +5 | +0.4% | 20,600 |
| 2006/01/06 | 1,391 | 1,391 | 1,380 | 1,380 | -3 | -0.2% | 21,800 |
| 2006/01/05 | 1,383 | 1,397 | 1,381 | 1,383 | ±0 | ±0% | 18,400 |
| 2006/01/04 | 1,391 | 1,397 | 1,380 | 1,383 | -7 | -0.5% | 7,200 |
| 2005/12/30 | 1,391 | 1,391 | 1,376 | 1,390 | +1 | +0.1% | 5,700 |
| 2005/12/29 | 1,368 | 1,390 | 1,366 | 1,389 | +14 | +1% | 10,400 |
| 2005/12/28 | 1,360 | 1,375 | 1,352 | 1,375 | +15 | +1.1% | 11,800 |
| 2005/12/27 | 1,352 | 1,360 | 1,350 | 1,360 | +10 | +0.7% | 9,700 |
| 2005/12/26 | 1,349 | 1,352 | 1,343 | 1,350 | +4 | +0.3% | 12,800 |
| 2005/12/22 | 1,343 | 1,350 | 1,341 | 1,346 | -2 | -0.1% | 7,100 |
| 2005/12/21 | 1,335 | 1,348 | 1,335 | 1,348 | +15 | +1.1% | 19,800 |
| 2005/12/20 | 1,348 | 1,350 | 1,331 | 1,333 | -7 | -0.5% | 8,400 |
| 2005/12/19 | 1,350 | 1,351 | 1,332 | 1,340 | -12 | -0.9% | 15,100 |
| 2005/12/16 | 1,352 | 1,358 | 1,350 | 1,352 | -7 | -0.5% | 7,900 |
| 2005/12/15 | 1,365 | 1,368 | 1,359 | 1,359 | -9 | -0.7% | 10,700 |
| 2005/12/14 | 1,370 | 1,370 | 1,361 | 1,368 | -2 | -0.1% | 7,500 |
| 2005/12/13 | 1,369 | 1,370 | 1,361 | 1,370 | +18 | +1.3% | 22,600 |
| 2005/12/12 | 1,350 | 1,360 | 1,350 | 1,352 | +2 | +0.1% | 15,900 |
| 2005/12/09 | 1,330 | 1,350 | 1,328 | 1,350 | +20 | +1.5% | 20,700 |
| 2005/12/08 | 1,348 | 1,348 | 1,330 | 1,330 | -10 | -0.7% | 17,000 |
| 2005/12/07 | 1,330 | 1,340 | 1,326 | 1,340 | +14 | +1.1% | 13,100 |
| 2005/12/06 | 1,321 | 1,330 | 1,320 | 1,326 | -1 | -0.1% | 16,500 |
| 2005/12/05 | 1,305 | 1,327 | 1,304 | 1,327 | +26 | +2% | 21,600 |
| 2005/12/02 | 1,301 | 1,312 | 1,300 | 1,301 | +5 | +0.4% | 15,300 |
| 2005/12/01 | 1,289 | 1,300 | 1,289 | 1,296 | -4 | -0.3% | 6,000 |
| 2005/11/30 | 1,306 | 1,309 | 1,289 | 1,300 | -5 | -0.4% | 15,900 |
| 2005/11/29 | 1,290 | 1,305 | 1,288 | 1,305 | +11 | +0.9% | 15,100 |
4601～
4650
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
