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 |
|---|---|---|---|---|---|---|---|
| 2005/02/03 | 1,040 | 1,045 | 1,035 | 1,038 | +3 | +0.3% | 12,900 |
| 2005/02/02 | 1,040 | 1,040 | 1,032 | 1,035 | -6 | -0.6% | 20,100 |
| 2005/02/01 | 1,040 | 1,042 | 1,039 | 1,041 | +3 | +0.3% | 6,600 |
| 2005/01/31 | 1,045 | 1,045 | 1,038 | 1,038 | -7 | -0.7% | 15,200 |
| 2005/01/28 | 1,043 | 1,045 | 1,040 | 1,045 | ±0 | ±0% | 8,500 |
| 2005/01/27 | 1,040 | 1,045 | 1,039 | 1,045 | +5 | +0.5% | 4,700 |
| 2005/01/26 | 1,040 | 1,040 | 1,038 | 1,040 | ±0 | ±0% | 8,500 |
| 2005/01/25 | 1,045 | 1,046 | 1,039 | 1,040 | ±0 | ±0% | 9,900 |
| 2005/01/24 | 1,041 | 1,045 | 1,039 | 1,040 | -1 | -0.1% | 11,800 |
| 2005/01/21 | 1,040 | 1,045 | 1,033 | 1,041 | +2 | +0.2% | 8,000 |
| 2005/01/20 | 1,046 | 1,046 | 1,030 | 1,039 | -1 | -0.1% | 5,500 |
| 2005/01/19 | 1,032 | 1,040 | 1,025 | 1,040 | +8 | +0.8% | 12,500 |
| 2005/01/18 | 1,035 | 1,040 | 1,032 | 1,032 | -2 | -0.2% | 6,600 |
| 2005/01/17 | 1,022 | 1,034 | 1,022 | 1,034 | +9 | +0.9% | 10,400 |
| 2005/01/14 | 1,022 | 1,025 | 1,019 | 1,025 | -1 | -0.1% | 18,700 |
| 2005/01/13 | 1,023 | 1,026 | 1,022 | 1,026 | +1 | +0.1% | 8,200 |
| 2005/01/12 | 1,021 | 1,025 | 1,021 | 1,025 | ±0 | ±0% | 7,800 |
| 2005/01/11 | 1,015 | 1,025 | 1,015 | 1,025 | +8 | +0.8% | 11,400 |
| 2005/01/07 | 1,010 | 1,017 | 1,008 | 1,017 | +7 | +0.7% | 12,800 |
| 2005/01/06 | 1,010 | 1,010 | 1,006 | 1,010 | -1 | -0.1% | 8,700 |
| 2005/01/05 | 1,015 | 1,016 | 1,006 | 1,011 | -4 | -0.4% | 14,600 |
| 2005/01/04 | 1,017 | 1,017 | 1,000 | 1,015 | +13 | +1.3% | 4,000 |
| 2004/12/30 | 1,010 | 1,015 | 1,000 | 1,002 | -3 | -0.3% | 5,100 |
| 2004/12/29 | 1,000 | 1,005 | 999 | 1,005 | +5 | +0.5% | 10,000 |
| 2004/12/28 | 1,000 | 1,000 | 998 | 1,000 | ±0 | ±0% | 6,700 |
| 2004/12/27 | 999 | 1,000 | 997 | 1,000 | +1 | +0.1% | 6,300 |
| 2004/12/24 | 989 | 999 | 989 | 999 | +10 | +1% | 8,500 |
| 2004/12/22 | 995 | 995 | 988 | 989 | ±0 | ±0% | 9,700 |
| 2004/12/21 | 987 | 990 | 985 | 989 | +4 | +0.4% | 8,200 |
| 2004/12/20 | 982 | 987 | 982 | 985 | +3 | +0.3% | 10,900 |
| 2004/12/17 | 983 | 983 | 980 | 982 | -1 | -0.1% | 5,400 |
| 2004/12/16 | 984 | 984 | 980 | 983 | +3 | +0.3% | 7,400 |
| 2004/12/15 | 978 | 986 | 978 | 980 | ±0 | ±0% | 10,200 |
| 2004/12/14 | 990 | 990 | 978 | 980 | ±0 | ±0% | 14,100 |
| 2004/12/13 | 988 | 989 | 980 | 980 | -8 | -0.8% | 13,900 |
| 2004/12/10 | 990 | 994 | 986 | 988 | -1 | -0.1% | 22,000 |
| 2004/12/09 | 991 | 993 | 989 | 989 | -1 | -0.1% | 6,600 |
| 2004/12/08 | 993 | 993 | 990 | 990 | -1 | -0.1% | 10,700 |
| 2004/12/07 | 993 | 993 | 991 | 991 | -2 | -0.2% | 10,900 |
| 2004/12/06 | 991 | 995 | 991 | 993 | ±0 | ±0% | 7,700 |
| 2004/12/03 | 990 | 993 | 989 | 993 | +4 | +0.4% | 5,600 |
| 2004/12/02 | 990 | 994 | 986 | 989 | +1 | +0.1% | 6,800 |
| 2004/12/01 | 990 | 990 | 986 | 988 | ±0 | ±0% | 7,700 |
| 2004/11/30 | 990 | 990 | 988 | 988 | -2 | -0.2% | 4,300 |
| 2004/11/29 | 995 | 995 | 989 | 990 | +1 | +0.1% | 7,200 |
| 2004/11/26 | 988 | 990 | 987 | 989 | -1 | -0.1% | 5,600 |
| 2004/11/25 | 993 | 994 | 990 | 990 | ±0 | ±0% | 4,700 |
| 2004/11/24 | 990 | 993 | 990 | 990 | ±0 | ±0% | 4,300 |
| 2004/11/22 | 992 | 993 | 988 | 990 | -2 | -0.2% | 6,500 |
| 2004/11/19 | 992 | 993 | 992 | 992 | ±0 | ±0% | 5,900 |
4851～
4900
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
