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 |
|---|---|---|---|---|---|---|---|
| 2005/11/28 | 1,285 | 1,294 | 1,285 | 1,294 | +4 | +0.3% | 9,200 |
| 2005/11/25 | 1,288 | 1,290 | 1,282 | 1,290 | +3 | +0.2% | 5,700 |
| 2005/11/24 | 1,282 | 1,288 | 1,279 | 1,287 | +5 | +0.4% | 15,300 |
| 2005/11/22 | 1,280 | 1,282 | 1,279 | 1,282 | +2 | +0.2% | 6,600 |
| 2005/11/21 | 1,280 | 1,284 | 1,278 | 1,280 | +3 | +0.2% | 8,600 |
| 2005/11/18 | 1,276 | 1,282 | 1,276 | 1,277 | ±0 | ±0% | 8,700 |
| 2005/11/17 | 1,280 | 1,280 | 1,276 | 1,277 | -3 | -0.2% | 5,500 |
| 2005/11/16 | 1,283 | 1,285 | 1,280 | 1,280 | -2 | -0.2% | 8,500 |
| 2005/11/15 | 1,282 | 1,288 | 1,282 | 1,282 | -3 | -0.2% | 8,900 |
| 2005/11/14 | 1,280 | 1,287 | 1,278 | 1,285 | +5 | +0.4% | 12,200 |
| 2005/11/11 | 1,285 | 1,285 | 1,278 | 1,280 | +5 | +0.4% | 8,800 |
| 2005/11/10 | 1,280 | 1,280 | 1,270 | 1,275 | -5 | -0.4% | 5,000 |
| 2005/11/09 | 1,280 | 1,280 | 1,260 | 1,280 | +5 | +0.4% | 13,600 |
| 2005/11/08 | 1,273 | 1,283 | 1,270 | 1,275 | -1 | -0.1% | 12,200 |
| 2005/11/07 | 1,292 | 1,293 | 1,276 | 1,276 | -19 | -1.5% | 13,500 |
| 2005/11/04 | 1,300 | 1,302 | 1,294 | 1,295 | -9 | -0.7% | 15,700 |
| 2005/11/02 | 1,290 | 1,305 | 1,289 | 1,304 | +19 | +1.5% | 22,900 |
| 2005/11/01 | 1,271 | 1,291 | 1,271 | 1,285 | +15 | +1.2% | 12,700 |
| 2005/10/31 | 1,252 | 1,270 | 1,252 | 1,270 | +23 | +1.8% | 16,100 |
| 2005/10/28 | 1,235 | 1,250 | 1,235 | 1,247 | +12 | +1% | 12,300 |
| 2005/10/27 | 1,235 | 1,237 | 1,230 | 1,235 | +5 | +0.4% | 7,200 |
| 2005/10/26 | 1,228 | 1,233 | 1,221 | 1,230 | +13 | +1.1% | 14,000 |
| 2005/10/25 | 1,217 | 1,230 | 1,216 | 1,217 | +1 | +0.1% | 17,700 |
| 2005/10/24 | 1,220 | 1,221 | 1,216 | 1,216 | -7 | -0.6% | 6,000 |
| 2005/10/21 | 1,222 | 1,227 | 1,215 | 1,223 | -2 | -0.2% | 13,300 |
| 2005/10/20 | 1,226 | 1,228 | 1,225 | 1,225 | -1 | -0.1% | 10,000 |
| 2005/10/19 | 1,220 | 1,227 | 1,219 | 1,226 | -1 | -0.1% | 8,300 |
| 2005/10/18 | 1,229 | 1,229 | 1,218 | 1,227 | +6 | +0.5% | 9,400 |
| 2005/10/17 | 1,229 | 1,229 | 1,218 | 1,221 | -1 | -0.1% | 18,100 |
| 2005/10/14 | 1,227 | 1,227 | 1,221 | 1,222 | -3 | -0.2% | 4,700 |
| 2005/10/13 | 1,218 | 1,225 | 1,216 | 1,225 | +7 | +0.6% | 8,400 |
| 2005/10/12 | 1,220 | 1,223 | 1,216 | 1,218 | -2 | -0.2% | 10,200 |
| 2005/10/11 | 1,220 | 1,222 | 1,215 | 1,220 | +17 | +1.4% | 8,200 |
| 2005/10/07 | 1,203 | 1,220 | 1,203 | 1,203 | -8 | -0.7% | 10,600 |
| 2005/10/06 | 1,221 | 1,221 | 1,203 | 1,211 | -7 | -0.6% | 16,500 |
| 2005/10/05 | 1,188 | 1,220 | 1,187 | 1,218 | +31 | +2.6% | 17,300 |
| 2005/10/04 | 1,170 | 1,190 | 1,170 | 1,187 | +18 | +1.5% | 21,300 |
| 2005/10/03 | 1,188 | 1,190 | 1,150 | 1,169 | -27 | -2.3% | 27,500 |
| 2005/09/30 | 1,210 | 1,210 | 1,188 | 1,196 | -20 | -1.6% | 35,100 |
| 2005/09/29 | 1,258 | 1,258 | 1,210 | 1,216 | -44 | -3.5% | 41,000 |
| 2005/09/28 | 1,260 | 1,265 | 1,260 | 1,260 | ±0 | ±0% | 27,500 |
| 2005/09/27 | 1,256 | 1,270 | 1,251 | 1,260 | -96 | -7.1% | 75,000 |
| 2005/09/26 | 1,349 | 1,360 | 1,347 | 1,356 | +8 | +0.6% | 65,400 |
| 2005/09/22 | 1,350 | 1,350 | 1,344 | 1,348 | -3 | -0.2% | 54,700 |
| 2005/09/21 | 1,350 | 1,355 | 1,347 | 1,351 | +3 | +0.2% | 40,700 |
| 2005/09/20 | 1,340 | 1,355 | 1,339 | 1,348 | +14 | +1% | 41,200 |
| 2005/09/16 | 1,325 | 1,335 | 1,322 | 1,334 | +15 | +1.1% | 33,100 |
| 2005/09/15 | 1,300 | 1,320 | 1,300 | 1,319 | +20 | +1.5% | 39,100 |
| 2005/09/14 | 1,295 | 1,299 | 1,295 | 1,299 | +3 | +0.2% | 16,300 |
| 2005/09/13 | 1,294 | 1,296 | 1,293 | 1,296 | +2 | +0.2% | 20,600 |
4651～
4700
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
