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 |
|---|---|---|---|---|---|---|---|
| 2005/07/28 | 1,170 | 1,172 | 1,164 | 1,172 | +7 | +0.6% | 11,600 |
| 2005/07/27 | 1,169 | 1,170 | 1,164 | 1,165 | -2 | -0.2% | 15,100 |
| 2005/07/26 | 1,169 | 1,170 | 1,164 | 1,167 | -2 | -0.2% | 11,100 |
| 2005/07/25 | 1,168 | 1,170 | 1,162 | 1,169 | +6 | +0.5% | 10,700 |
| 2005/07/22 | 1,169 | 1,169 | 1,160 | 1,163 | -5 | -0.4% | 9,000 |
| 2005/07/21 | 1,162 | 1,170 | 1,160 | 1,168 | +8 | +0.7% | 18,200 |
| 2005/07/20 | 1,170 | 1,170 | 1,160 | 1,160 | -10 | -0.9% | 24,400 |
| 2005/07/19 | 1,165 | 1,170 | 1,161 | 1,170 | +5 | +0.4% | 10,500 |
| 2005/07/15 | 1,165 | 1,166 | 1,160 | 1,165 | -1 | -0.1% | 12,700 |
| 2005/07/14 | 1,168 | 1,170 | 1,161 | 1,166 | -2 | -0.2% | 13,200 |
| 2005/07/13 | 1,169 | 1,170 | 1,159 | 1,168 | -2 | -0.2% | 17,700 |
| 2005/07/12 | 1,174 | 1,180 | 1,160 | 1,170 | +16 | +1.4% | 24,300 |
| 2005/07/11 | 1,150 | 1,157 | 1,150 | 1,154 | +3 | +0.3% | 20,100 |
| 2005/07/08 | 1,150 | 1,155 | 1,146 | 1,151 | -4 | -0.3% | 15,700 |
| 2005/07/07 | 1,161 | 1,174 | 1,151 | 1,155 | -3 | -0.3% | 28,000 |
| 2005/07/06 | 1,149 | 1,162 | 1,148 | 1,158 | +11 | +1% | 27,400 |
| 2005/07/05 | 1,142 | 1,149 | 1,137 | 1,147 | +8 | +0.7% | 21,800 |
| 2005/07/04 | 1,120 | 1,139 | 1,120 | 1,139 | +24 | +2.2% | 25,600 |
| 2005/07/01 | 1,109 | 1,120 | 1,109 | 1,115 | +5 | +0.5% | 14,500 |
| 2005/06/30 | 1,109 | 1,110 | 1,105 | 1,110 | +2 | +0.2% | 10,300 |
| 2005/06/29 | 1,105 | 1,110 | 1,097 | 1,108 | +3 | +0.3% | 24,000 |
| 2005/06/28 | 1,108 | 1,108 | 1,105 | 1,105 | +5 | +0.5% | 4,900 |
| 2005/06/27 | 1,102 | 1,109 | 1,100 | 1,100 | ±0 | ±0% | 7,600 |
| 2005/06/24 | 1,100 | 1,102 | 1,095 | 1,100 | ±0 | ±0% | 9,600 |
| 2005/06/23 | 1,105 | 1,108 | 1,100 | 1,100 | ±0 | ±0% | 10,900 |
| 2005/06/22 | 1,100 | 1,109 | 1,098 | 1,100 | +7 | +0.6% | 14,700 |
| 2005/06/21 | 1,090 | 1,094 | 1,088 | 1,093 | +11 | +1% | 7,900 |
| 2005/06/20 | 1,079 | 1,085 | 1,074 | 1,082 | +8 | +0.7% | 9,900 |
| 2005/06/17 | 1,071 | 1,074 | 1,069 | 1,074 | +5 | +0.5% | 14,300 |
| 2005/06/16 | 1,070 | 1,077 | 1,069 | 1,069 | +1 | +0.1% | 17,700 |
| 2005/06/15 | 1,076 | 1,076 | 1,067 | 1,068 | ±0 | ±0% | 20,000 |
| 2005/06/14 | 1,071 | 1,074 | 1,068 | 1,068 | -10 | -0.9% | 19,400 |
| 2005/06/13 | 1,071 | 1,078 | 1,068 | 1,078 | +8 | +0.7% | 18,900 |
| 2005/06/10 | 1,079 | 1,080 | 1,069 | 1,070 | -1 | -0.1% | 13,100 |
| 2005/06/09 | 1,080 | 1,080 | 1,069 | 1,071 | -9 | -0.8% | 28,600 |
| 2005/06/08 | 1,080 | 1,083 | 1,077 | 1,080 | +5 | +0.5% | 4,700 |
| 2005/06/07 | 1,082 | 1,082 | 1,074 | 1,075 | -1 | -0.1% | 10,600 |
| 2005/06/06 | 1,084 | 1,085 | 1,074 | 1,076 | +1 | +0.1% | 15,300 |
| 2005/06/03 | 1,080 | 1,080 | 1,074 | 1,075 | ±0 | ±0% | 7,200 |
| 2005/06/02 | 1,073 | 1,078 | 1,073 | 1,075 | ±0 | ±0% | 6,200 |
| 2005/06/01 | 1,076 | 1,079 | 1,073 | 1,075 | ±0 | ±0% | 14,700 |
| 2005/05/31 | 1,074 | 1,075 | 1,071 | 1,075 | +5 | +0.5% | 4,100 |
| 2005/05/30 | 1,070 | 1,071 | 1,065 | 1,070 | +2 | +0.2% | 10,400 |
| 2005/05/27 | 1,070 | 1,070 | 1,065 | 1,068 | +5 | +0.5% | 5,900 |
| 2005/05/26 | 1,065 | 1,069 | 1,063 | 1,063 | -4 | -0.4% | 4,900 |
| 2005/05/25 | 1,070 | 1,070 | 1,065 | 1,067 | -2 | -0.2% | 5,800 |
| 2005/05/24 | 1,065 | 1,069 | 1,062 | 1,069 | +1 | +0.1% | 9,600 |
| 2005/05/23 | 1,068 | 1,069 | 1,060 | 1,068 | +3 | +0.3% | 7,600 |
| 2005/05/20 | 1,069 | 1,069 | 1,060 | 1,065 | ±0 | ±0% | 9,300 |
| 2005/05/19 | 1,066 | 1,066 | 1,063 | 1,065 | +2 | +0.2% | 5,500 |
4901～
4950
件表示中 / 6543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 | 248,700円 | +20.9% | +0.4% | 2.09% | 29.92倍 | 1.96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 | 534,000円 | +7.5% | -2.7% | 0.19% | 36.89倍 | 8.65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 |
| スクロール | 105,100円 | +1.2% | -6.6% | 5.61% | 9.09倍 | 1.00倍 |
|
生協向けカタログ通販からネット通販展開。通販業者の物流受託、決済代行、ＢＰＯも。旧ムトウ |
| ジョイフル | 112,600円 | +1.4% | -24.0% | 0.89% | 12.57倍 | 2.84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 |
| ＭｒＭａｘＨＤ | 88,700円 | +4.7% | +8.4% | 2.82% | 10.95倍 | 0.82倍 |
|
九州地盤の家電、日用品、食品等総合ディスカウントストア。関東にも進出。配当性向３０％目安 |
市場注目の銘柄
チャート関連のコラム
